S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Banner (BANR)

NASDAQ

$70.41-$0.0010 (-0.001%)

Price as of Aug 03, 2026 4:03 AM EDT

$2.4B
Market Cap
19.02%
1-Year Change
Banks - Regional
Industry

1 Month
+5.98%

Low Price$66.32

High Price$72.43
3 Months
+6.08%

Low Price$62.58

High Price$72.43
1 Year
+19.02%

Low Price$57.60

High Price$72.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/31/2026	69.80	70.61	69.13	70.41	+0.82%	265,848
07/30/2026	70.17	70.36	69.41	69.84	-0.17%	246,366
07/29/2026	70.21	70.69	69.44	69.96	-0.84%	381,462
07/28/2026	70.83	71.05	69.82	70.55	+0.46%	302,485
07/27/2026	70.44	71.41	69.92	70.23	-0.09%	356,004
07/24/2026	68.78	70.44	68.52	70.29	+2.09%	314,114
07/23/2026	66.79	69.12	66.28	68.85	-1.11%	656,552
07/22/2026	70.65	71.11	68.15	69.62	-1.58%	886,614
07/22/2026	$1.44 Earnings
07/21/2026	70.49	70.82	69.47	70.74	+0.20%	355,515
07/20/2026	70.86	71.16	70.05	70.60	-0.68%	326,790
07/17/2026	72.01	72.65	70.62	71.08	-1.86%	451,829
07/16/2026	70.08	72.55	70.00	72.43	+3.66%	544,094
07/15/2026	69.43	70.29	69.25	69.87	+1.19%	357,103
07/14/2026	68.57	69.21	68.50	69.05	+0.70%	1,063,672
07/13/2026	67.80	68.79	67.45	68.57	+1.46%	330,581
07/10/2026	67.03	68.04	66.83	67.58	+1.09%	1,000,089
07/09/2026	66.32	67.19	66.30	66.85	+0.80%	336,598
07/08/2026	67.22	67.22	65.93	66.32	-1.49%	218,913
07/07/2026	67.75	68.08	67.31	67.33	-0.41%	205,173
07/06/2026	67.09	67.78	67.07	67.60	+0.64%	186,557
07/02/2026	68.31	68.39	66.86	67.17	-0.97%	187,765
07/01/2026	66.60	68.21	66.32	67.83	+2.09%	288,826
06/30/2026	66.30	66.76	65.98	66.44	+0.21%	283,418
06/29/2026	67.52	67.94	66.15	66.30	-2.18%	345,402
06/26/2026	68.05	68.37	67.39	67.78	-0.24%	748,155
06/25/2026	67.59	68.42	67.32	67.94	+0.49%	190,622
06/24/2026	66.85	67.85	66.81	67.61	+0.97%	289,344
06/23/2026	65.69	67.09	65.59	66.96	+2.17%	270,862
06/22/2026	64.78	65.73	64.77	65.54	+1.10%	216,190
06/18/2026	65.40	66.18	64.28	64.83	+0.11%	536,280
06/17/2026	65.72	66.37	64.01	64.76	-2.06%	285,273
06/16/2026	66.45	66.94	65.52	66.12	+0.38%	265,020
06/15/2026	67.44	67.57	65.74	65.87	-2.04%	206,891
06/12/2026	67.16	67.43	66.99	67.24	+0.58%	198,634
06/11/2026	66.65	67.43	65.88	66.85	+0.53%	271,340
06/10/2026	65.72	66.61	65.72	66.50	+1.73%	248,553
06/09/2026	65.27	66.68	65.17	65.37	+0.88%	218,799
06/08/2026	64.93	65.59	64.66	64.80	-0.09%	124,655
06/05/2026	64.61	65.52	64.61	64.86	+0.39%	139,232
06/04/2026	63.70	64.95	63.70	64.61	+2.72%	172,664
06/03/2026	63.94	63.94	62.46	62.90	-2.31%	261,134
06/02/2026	62.72	64.66	62.71	64.39	+2.39%	183,222
06/01/2026	64.50	64.51	62.77	62.89	-3.25%	286,585
05/29/2026	65.53	65.73	64.88	65.00	-0.81%	209,187
05/28/2026	65.15	65.68	64.90	65.53	+0.59%	259,013
05/27/2026	65.62	65.75	64.92	65.15	-0.33%	212,110
05/26/2026	64.74	65.42	64.50	65.36	+1.10%	151,691
05/22/2026	64.71	64.97	64.27	64.65	+0.08%	170,641
05/21/2026	64.17	64.79	63.92	64.60	-0.08%	183,587
05/20/2026	63.56	65.04	63.13	64.65	+1.83%	240,944
05/19/2026	63.49	63.93	63.12	63.49	-0.87%	176,334
05/18/2026	62.86	64.06	62.70	64.05	+2.35%	212,503
05/15/2026	63.52	64.25	62.44	62.58	-1.79%	247,085
05/14/2026	63.71	64.72	63.45	63.72	+0.73%	208,062
05/13/2026	64.07	64.62	63.16	63.26	-1.92%	301,344
05/12/2026	64.82	65.09	63.07	64.50	-0.45%	268,868
05/11/2026	65.89	66.13	64.62	64.79	-1.34%	359,074
05/08/2026	65.48	65.89	65.26	65.67	+0.14%	192,529
05/07/2026	66.23	66.46	65.35	65.58	-0.98%	205,704
05/06/2026	65.68	66.28	65.26	66.23	+1.92%	358,392
05/05/2026	64.31	65.54	64.31	64.98	+1.10%	257,134
05/05/2026	$0.52 Dividend
05/04/2026	64.92	65.45	63.89	64.27	-1.64%	335,269
05/01/2026	66.46	66.71	64.89	65.34	-1.55%	763,956
04/30/2026	65.61	66.57	65.07	66.37	+1.00%	217,814
04/29/2026	66.48	66.87	65.42	65.72	-1.66%	172,868
04/28/2026	67.36	67.95	66.61	66.83	-0.21%	161,648
04/27/2026	65.97	67.37	65.97	66.97	+1.83%	204,634
04/24/2026	66.72	67.50	65.68	65.77	-2.15%	268,733
04/23/2026	64.40	67.54	64.40	67.22	+6.56%	617,250
04/22/2026	63.47	63.68	62.84	63.08	-0.39%	268,242
04/22/2026	$1.59 Earnings
04/21/2026	64.23	64.32	62.97	63.33	-1.54%	150,193
04/20/2026	63.64	64.85	63.24	64.32	+0.40%	143,939
04/17/2026	63.32	64.89	63.32	64.06	+2.36%	244,904
04/16/2026	62.50	62.95	62.50	62.58	-0.41%	135,131
04/15/2026	63.41	64.02	62.47	62.84	-1.12%	106,123
04/14/2026	63.36	63.81	62.74	63.56	+0.16%	156,661
04/13/2026	63.30	63.57	62.65	63.46	-0.03%	187,689
04/10/2026	63.74	63.79	62.82	63.48	-0.50%	148,219
04/09/2026	62.71	64.26	62.71	63.79	+1.05%	297,765
04/08/2026	63.44	64.29	62.98	63.13	+1.50%	249,480
04/07/2026	61.86	62.36	61.45	62.20	+0.03%	265,591
04/06/2026	60.91	62.25	60.75	62.18	+1.75%	199,294
04/02/2026	60.09	61.12	59.64	61.11	+0.33%	170,708
04/01/2026	60.27	61.42	60.27	60.91	+1.19%	173,032
03/31/2026	60.35	60.56	59.62	60.19	+1.00%	219,777
03/30/2026	59.82	59.89	59.29	59.60	+0.57%	329,105
03/27/2026	59.50	59.70	59.05	59.26	-1.03%	158,833
03/26/2026	58.78	60.09	58.78	59.88	+0.50%	208,515
03/25/2026	59.94	60.25	59.13	59.58	+0.02%	188,807
03/24/2026	58.01	60.43	58.01	59.57	+1.80%	533,211
03/23/2026	59.06	60.36	58.48	58.52	+1.58%	454,537
03/20/2026	58.11	58.31	57.19	57.60	-0.68%	1,570,407
03/19/2026	57.46	58.42	56.99	58.00	+0.52%	275,779
03/18/2026	58.15	58.32	57.39	57.70	-1.32%	444,274
03/17/2026	59.12	59.41	57.89	58.48	-0.24%	188,101
03/16/2026	59.01	59.52	58.46	58.62	+0.05%	381,944
03/13/2026	59.33	59.39	58.15	58.59	-0.47%	304,756