Banner Corporation - Common Stock (BANR)

Historical Prices For Banner Corporation - Common Stock (BANR)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	67.50	67.84	66.97	67.03	117,002	67.03
8/28/2025	67.75	67.94	66.89	67.26	132,744	67.26
8/27/2025	67.21	68.06	65.02	67.64	151,549	67.64
8/26/2025	67.06	67.95	66.70	67.43	157,881	67.43
8/25/2025	67.33	67.66	66.95	67.04	125,318	67.04
8/22/2025	64.29	67.93	64.16	67.72	199,021	67.72
8/21/2025	63.83	64.34	63.41	63.83	192,765	63.83
8/20/2025	64.63	64.78	63.93	64.16	124,735	64.16
8/19/2025	63.90	64.84	63.90	64.35	108,524	64.35
8/18/2025	63.51	64.14	63.36	64.11	124,554	64.11
8/15/2025	65.74	65.93	63.64	63.72	260,986	63.72
8/14/2025	65.09	65.66	64.58	65.52	153,749	65.52
8/13/2025	65.36	66.21	65.19	66.11	191,127	66.11
8/12/2025	62.89	65.00	62.47	64.90	290,989	64.90
8/11/2025	62.50	62.85	61.88	62.36	173,012	62.36
8/08/2025	62.44	62.91	62.09	62.51	158,617	62.51
8/07/2025	63.53	63.78	61.73	61.91	166,692	61.91
8/06/2025	62.90	63.59	62.31	63.09	341,594	63.09
8/05/2025	61.50	63.30	61.30	63.17	277,568	63.17
8/04/2025	61.40	62.22	60.95	62.18	241,529	61.70
8/01/2025	61.60	61.70	60.48	61.08	218,165	60.61
7/31/2025	62.35	62.85	61.76	62.08	344,179	61.60
7/30/2025	64.76	64.83	62.59	62.82	243,439	62.34
7/29/2025	65.67	65.69	64.37	64.46	201,801	63.96
7/28/2025	65.10	65.55	64.78	65.14	180,111	64.64
7/25/2025	64.03	65.56	63.50	65.06	378,575	64.56
7/24/2025	65.00	65.12	63.38	63.47	166,862	62.98
7/23/2025	65.52	66.30	64.56	65.33	227,240	64.83
7/22/2025	66.02	66.45	65.10	65.28	253,606	64.78
7/21/2025	66.61	67.28	65.88	65.92	151,374	65.42
7/18/2025	67.70	67.70	65.56	66.09	222,898	65.58
7/17/2025	65.59	67.97	65.59	67.21	459,430	66.69
7/16/2025	67.38	67.70	66.19	66.83	357,345	66.31
7/15/2025	69.25	69.83	66.67	66.71	215,130	66.19
7/14/2025	68.73	69.72	68.61	69.40	184,208	68.86
7/11/2025	68.60	69.03	67.74	68.68	240,760	68.15
7/10/2025	68.55	69.50	68.11	68.70	309,844	68.17
7/09/2025	68.71	69.03	68.05	68.93	191,799	68.40
7/08/2025	68.03	69.01	66.80	68.26	168,769	67.73
7/07/2025	68.23	69.12	66.34	67.96	206,952	67.44
7/03/2025	68.17	69.11	67.41	68.67	133,203	68.14
7/02/2025	66.58	67.75	63.37	67.71	243,955	67.19
7/01/2025	63.70	67.11	63.70	66.64	200,567	66.12
6/30/2025	64.25	64.63	63.65	64.15	204,159	63.65
6/27/2025	64.22	64.51	63.37	64.02	383,782	63.53
6/26/2025	63.11	64.66	62.96	64.51	129,592	64.01
6/25/2025	63.53	63.59	63.03	63.14	105,663	62.65
6/24/2025	63.86	64.82	60.02	63.50	217,420	63.01
6/23/2025	61.78	63.37	61.30	63.26	193,342	62.77
6/20/2025	62.62	62.95	61.80	61.85	554,481	61.37
6/18/2025	60.94	62.73	60.70	62.20	311,336	61.72
6/17/2025	60.17	61.47	60.12	61.19	216,215	60.72
6/16/2025	62.01	62.32	60.68	60.72	196,854	60.25
6/13/2025	61.43	62.14	60.73	61.52	193,199	61.05
6/12/2025	62.12	62.51	61.16	62.34	138,215	61.86
6/11/2025	63.61	63.67	62.37	62.47	179,784	61.99
6/10/2025	63.10	63.65	62.58	63.38	120,618	62.89
6/09/2025	62.53	63.40	62.37	62.72	140,500	62.24
6/06/2025	61.80	62.51	61.16	62.42	135,067	61.94
6/05/2025	61.18	61.54	60.60	61.17	141,171	60.70
6/04/2025	61.81	62.00	60.98	61.18	129,100	60.71
6/03/2025	60.99	62.00	60.57	61.96	194,202	61.48
6/02/2025	61.42	61.58	60.41	61.18	140,978	60.71