Banner Corporation - Common Stock (BANR)

Historical Prices For Banner Corporation - Common Stock (BANR)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	63.81	64.25	63.35	63.53	125,955	63.53
12/01/2025	62.22	63.95	62.22	63.81	224,402	63.81
11/28/2025	63.70	63.75	62.67	62.81	79,299	62.81
11/26/2025	64.24	64.71	63.72	63.83	290,430	63.83
11/25/2025	62.72	65.13	62.23	64.69	199,070	64.69
11/24/2025	62.06	62.56	61.64	62.36	193,472	62.36
11/21/2025	60.71	62.54	60.39	62.31	212,799	62.31
11/20/2025	60.47	61.41	59.79	60.53	290,978	60.53
11/19/2025	59.02	60.18	58.76	60.01	129,034	60.01
11/18/2025	59.18	60.30	58.50	59.02	261,012	59.02
11/17/2025	61.64	61.65	58.75	58.98	166,343	58.98
11/14/2025	61.35	61.73	60.49	61.53	122,523	61.53
11/13/2025	61.93	62.54	61.21	61.50	118,745	61.50
11/12/2025	62.07	63.08	61.84	62.03	176,121	62.03
11/11/2025	61.82	62.34	61.52	61.91	263,404	61.91
11/10/2025	60.93	62.20	60.52	61.71	159,671	61.71
11/07/2025	59.65	60.93	59.43	60.92	275,264	60.92
11/06/2025	60.21	60.42	59.49	59.64	153,175	59.64
11/05/2025	60.11	60.69	59.94	60.41	191,694	60.41
11/04/2025	60.23	60.31	59.43	60.03	175,105	60.03
11/03/2025	60.00	60.92	59.55	60.91	257,607	60.41
10/31/2025	60.40	60.78	59.83	60.39	214,176	59.89
10/30/2025	61.22	61.92	60.66	60.75	186,973	60.25
10/29/2025	62.07	62.67	60.57	61.08	247,224	60.58
10/28/2025	62.31	63.00	61.81	62.38	155,764	61.87
10/27/2025	63.36	63.62	62.16	62.42	193,411	61.91
10/24/2025	63.75	64.73	62.88	63.19	227,501	62.67
10/23/2025	63.57	63.91	62.80	63.19	153,622	62.67
10/22/2025	63.23	63.83	62.88	63.65	396,979	63.13
10/21/2025	62.77	63.73	62.77	63.04	245,054	62.52
10/20/2025	61.93	62.91	61.73	62.81	267,299	62.29
10/17/2025	62.93	63.30	61.33	61.75	468,854	61.24
10/16/2025	63.46	65.19	60.75	62.42	460,821	61.91
10/15/2025	64.19	64.19	62.32	62.62	267,100	62.11
10/14/2025	61.29	64.18	61.29	63.99	278,346	63.47
10/13/2025	61.91	62.02	61.15	61.66	176,361	61.16
10/10/2025	62.89	63.72	60.94	61.04	359,565	60.54
10/09/2025	63.86	63.86	62.48	62.88	178,313	62.36
10/08/2025	63.24	64.04	62.44	63.92	226,937	63.40
10/07/2025	63.27	64.00	62.80	63.09	244,651	62.57
10/06/2025	64.70	65.20	62.94	63.05	307,011	62.53
10/03/2025	63.82	65.08	63.82	64.25	287,495	63.72
10/02/2025	63.41	63.98	62.70	63.79	241,690	63.27
10/01/2025	65.03	65.26	63.51	63.59	322,913	63.07
9/30/2025	65.75	66.11	64.79	65.50	141,901	64.96
9/29/2025	65.12	65.92	64.53	65.82	255,428	65.28
9/26/2025	65.47	65.88	64.73	65.15	133,351	64.62
9/25/2025	65.39	65.62	64.81	65.22	103,519	64.68
9/24/2025	65.88	66.36	65.09	65.49	130,421	64.95
9/23/2025	66.14	67.22	65.81	65.88	136,586	65.34
9/22/2025	67.12	67.12	65.86	66.14	131,382	65.60
9/19/2025	67.74	67.74	66.49	67.13	599,405	66.58
9/18/2025	65.74	67.86	65.29	67.76	189,714	67.20
9/17/2025	64.84	67.00	64.79	65.45	184,633	64.92
9/16/2025	65.15	65.15	63.95	64.79	210,263	64.26
9/15/2025	66.23	67.25	65.25	65.43	170,779	64.89
9/12/2025	67.11	67.11	66.06	66.14	156,026	65.60
9/11/2025	66.80	67.31	66.21	67.30	189,359	66.75
9/10/2025	66.85	67.19	66.51	66.61	86,199	66.06
9/09/2025	67.59	67.95	66.09	66.82	132,386	66.27
9/08/2025	67.90	68.06	66.34	67.64	127,786	67.08
9/05/2025	68.05	68.97	67.36	67.66	144,248	67.10
9/04/2025	67.11	67.86	66.41	67.79	105,086	67.23
9/03/2025	66.51	67.46	66.11	66.71	121,997	66.16