Skip to main content

Banner Corp (NQ: BANR )

60.65 +1.12 (+1.87%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 24.02 24.17 23.82 24.05 308,538 +0.39(+1.65%)
Jun 26, 2013 23.77 23.84 23.57 23.66 0 -0.04(-0.18%)
Jun 25, 2013 23.74 23.77 23.58 23.70 0 +0.11(+0.45%)
Jun 24, 2013 23.54 23.92 23.46 23.60 0 -0.10(-0.42%)
Jun 21, 2013 23.55 24.02 23.15 23.70 1,232,399 +0.25(+1.06%)
Jun 20, 2013 23.42 23.74 23.24 23.45 0 -0.06(-0.24%)
Jun 19, 2013 23.60 23.79 23.41 23.50 0 -0.09(-0.36%)
Jun 18, 2013 23.17 23.70 23.11 23.59 0 +0.41(+1.75%)
Jun 17, 2013 23.18 23.23 23.12 23.18 0 +0.19(+0.84%)
Jun 14, 2013 23.13 23.15 22.85 22.99 0 -0.04(-0.19%)
Jun 13, 2013 22.52 23.04 22.21 23.03 130,510 +0.58(+2.57%)
Jun 12, 2013 23.36 23.36 22.46 22.46 98,013 -0.72(-3.10%)
Jun 11, 2013 23.55 23.55 23.17 23.18 61,864 -0.58(-2.43%)
Jun 10, 2013 23.56 23.77 23.30 23.75 0 +0.31(+1.31%)
Jun 07, 2013 23.62 23.77 23.21 23.45 0 +0.02(+0.09%)
Jun 06, 2013 23.05 23.43 22.92 23.42 159,779 +0.31(+1.36%)
Jun 05, 2013 22.99 23.33 22.95 23.11 0 +0.08(+0.34%)
Jun 04, 2013 22.90 23.23 22.78 23.03 0 +0.24(+1.06%)
Jun 03, 2013 22.99 23.14 22.35 22.79 193,903 -0.04(-0.19%)
May 31, 2013 23.11 23.30 22.81 22.83 51,159 -0.46(-1.96%)
May 30, 2013 22.94 23.29 22.88 23.29 61,777 +0.41(+1.80%)
May 29, 2013 23.00 23.03 22.62 22.88 638,641 -0.29(-1.26%)
May 28, 2013 23.15 23.42 22.98 23.17 69,798 +0.26(+1.15%)
May 24, 2013 22.94 22.97 22.77 22.91 0 -0.06(-0.25%)
May 23, 2013 23.00 23.03 22.61 22.96 0 -0.16(-0.71%)
May 22, 2013 24.08 24.12 23.08 23.13 0 -0.89(-3.70%)
May 21, 2013 24.01 24.03 23.72 24.02 0 +0.00(+0.00%)
May 20, 2013 24.06 24.10 23.95 24.02 0 -0.06(-0.27%)
May 17, 2013 23.86 24.14 23.86 24.08 0 +0.26(+1.08%)
May 16, 2013 23.96 24.04 23.76 23.82 211,258 -0.14(-0.56%)
May 15, 2013 23.95 24.19 23.77 23.96 0 +0.01(+0.03%)
May 13, 2013 24.08 24.08 23.84 23.95 0 -0.10(-0.41%)
May 10, 2013 24.12 24.17 23.99 24.05 0 +0.01(+0.06%)
May 09, 2013 24.15 24.15 23.93 24.04 0 -0.09(-0.38%)
May 08, 2013 24.31 24.41 23.88 24.13 0 -0.23(-0.93%)
May 07, 2013 23.87 24.36 23.86 24.36 0 +0.60(+2.52%)
May 06, 2013 23.24 23.81 23.18 23.76 0 +0.58(+2.52%)
May 03, 2013 23.30 23.25 23.03 23.18 0 +0.14(+0.62%)
May 02, 2013 22.83 23.20 22.66 23.03 0 +0.38(+1.66%)
May 01, 2013 23.25 23.37 22.56 22.66 204,124 -0.60(-2.57%)
Apr 30, 2013 22.98 23.29 22.88 23.25 0 +0.34(+1.49%)
Apr 29, 2013 22.61 22.97 22.54 22.91 160,873 +0.46(+2.03%)
Apr 26, 2013 22.31 22.62 22.27 22.46 200,438 +0.16(+0.70%)
Apr 25, 2013 21.89 22.39 21.87 22.30 0 +0.41(+1.89%)
Apr 24, 2013 21.89 22.00 21.81 21.89 434,838 +0.00(+0.00%)
Apr 23, 2013 22.13 22.28 21.70 21.89 334,170 +0.28(+1.28%)
Apr 22, 2013 21.61 21.82 21.28 21.61 213,336 +0.08(+0.36%)
Apr 19, 2013 21.14 21.57 21.02 21.53 227,291 +0.41(+1.96%)
Apr 18, 2013 21.37 21.42 20.93 21.12 291,682 -0.23(-1.10%)
Apr 17, 2013 21.40 21.42 20.87 21.35 208,064 -0.16(-0.76%)
Apr 16, 2013 21.40 21.55 21.13 21.52 167,735 +0.26(+1.24%)
Apr 15, 2013 21.73 21.96 21.07 21.25 229,215 -0.61(-2.77%)
Apr 12, 2013 21.71 21.98 21.70 21.86 168,518 +0.00(+0.00%)
Apr 11, 2013 21.89 22.07 21.82 21.86 95,411 -0.01(-0.03%)
Apr 10, 2013 21.61 22.21 21.61 21.87 182,487 +0.25(+1.15%)
Apr 09, 2013 22.00 22.03 21.60 21.62 163,997 -0.41(-1.87%)
Apr 08, 2013 22.14 22.18 21.78 22.03 107,802 -0.04(-0.16%)
Apr 05, 2013 21.86 22.14 21.58 22.07 162,978 +0.03(+0.13%)
Apr 04, 2013 21.73 22.06 21.73 22.04 108,505 +0.28(+1.31%)
Apr 03, 2013 22.17 22.19 21.69 21.75 150,970 -0.44(-1.99%)
Apr 02, 2013 22.51 22.60 22.13 22.19 113,172 -0.20(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.