Banner Corporation Common Stockのデータ

Banner Corporation Common Stockの基本情報

名前 Banner Corporation Common Stock
ティッカー BANR
国 United States
上場年 nan
セクター Finance

Banner Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 51.75 50.49 51.16 51.02 149400.0 51.02
2021-02-12 50.62 49.42 49.46 50.4 139400.0 50.4
2021-02-11 50.34 48.57 49.83 49.8 226700.0 49.8
2021-02-10 50.43 49.14 50.19 49.66 184200.0 49.66
2021-02-09 49.94 48.69 49.22 49.65 108900.0 49.65
2021-02-08 49.43 48.7 49.05 49.39 169500.0 49.39
2021-02-05 48.67 47.33 48.47 48.51 121100.0 48.51
2021-02-04 48.85 46.33 46.57 48.26 153400.0 48.26
2021-02-03 46.98 45.8 46.6 46.56 140300.0 46.56
2021-02-02 47.7 46.08 46.42 47.36 154400.0 46.95
2021-02-01 46.46 44.01 44.62 46.07 202200.0 45.67
2021-01-29 46.56 44.03 46.2 44.23 215700.0 43.85
2021-01-28 46.94 45.52 46.32 46.35 383100.0 45.95
2021-01-27 48.67 45.35 47.82 45.49 242800.0 45.1
2021-01-26 50.75 48.84 50.6 48.98 184800.0 48.56
2021-01-25 50.57 48.41 49.81 50.13 214400.0 49.7
2021-01-22 52.11 49.65 50.5 51.83 245400.0 51.38
2021-01-21 52.05 50.08 51.65 50.39 133500.0 49.95
2021-01-20 52.0 51.11 52.0 51.57 122400.0 51.12
2021-01-19 51.81 50.83 51.51 51.67 165700.0 51.22
2021-01-15 51.7 50.51 51.05 51.21 138700.0 50.77
2021-01-14 52.78 50.79 51.42 52.16 136300.0 51.71
2021-01-13 51.9 50.3 51.71 50.79 162500.0 50.35
2021-01-12 52.43 50.67 51.46 52.09 109700.0 51.64
2021-01-11 51.21 49.29 50.0 51.13 100300.0 50.69
2021-01-08 52.12 49.33 52.12 50.39 122200.0 49.95
2021-01-07 52.25 51.16 51.72 51.75 207400.0 51.3
2021-01-06 51.97 47.36 47.94 51.15 414600.0 50.71
2021-01-05 47.36 45.93 46.22 46.5 166800.0 46.1
2021-01-04 47.2 45.32 46.88 46.12 216100.0 45.72
2020-12-31 46.82 45.93 46.22 46.59 132700.0 46.19
2020-12-30 46.28 45.34 45.34 46.04 107900.0 45.64
2020-12-29 46.41 45.0 46.25 45.27 112000.0 44.88
2020-12-28 46.64 45.65 46.06 46.26 198500.0 45.86
2020-12-24 45.73 44.92 45.69 45.63 60600.0 45.23
2020-12-23 45.49 44.32 44.32 45.37 152700.0 44.98
2020-12-22 44.92 44.07 44.92 44.15 190300.0 43.77
2020-12-21 44.76 42.77 44.02 44.71 272900.0 44.32
2020-12-18 45.94 43.61 45.3 44.08 488000.0 43.7
2020-12-17 46.04 45.01 46.04 45.47 148100.0 45.08
2020-12-16 46.44 45.72 46.44 45.88 137600.0 45.48
2020-12-15 46.57 45.22 45.88 46.15 153500.0 45.75
2020-12-14 45.81 44.74 45.57 45.48 168500.0 45.09
2020-12-11 45.87 44.66 45.03 44.72 187100.0 44.33
2020-12-10 45.79 44.6 44.84 45.69 127100.0 45.29
2020-12-09 46.62 45.08 46.12 45.35 117000.0 44.96
2020-12-08 46.0 45.12 45.24 45.51 107400.0 45.12
2020-12-07 46.01 44.9 45.3 45.67 131300.0 45.27
2020-12-04 46.45 44.87 44.91 45.77 164500.0 45.37
2020-12-03 46.42 43.82 45.22 44.58 227500.0 44.19
2020-12-02 43.4 42.53 42.53 43.11 139000.0 42.74
2020-12-01 43.52 42.4 42.4 42.8 173900.0 42.43
2020-11-30 44.0 41.12 43.63 41.33 192600.0 40.97
2020-11-27 45.43 43.33 44.91 43.88 47100.0 43.5
2020-11-25 45.62 44.34 45.15 45.01 132400.0 44.62
2020-11-24 46.36 44.33 44.72 45.72 234800.0 45.32
2020-11-23 44.37 43.22 43.93 43.6 172500.0 43.22
2020-11-20 43.56 42.86 43.05 43.16 156200.0 42.79
2020-11-19 44.14 43.08 44.14 43.92 95800.0 43.54
2020-11-18 46.1 44.0 46.04 44.01 187500.0 43.63
2020-11-17 45.94 44.72 45.24 45.47 241600.0 45.08
2020-11-16 46.18 44.44 45.09 46.08 192000.0 45.68
2020-11-13 44.15 42.85 43.35 43.32 163400.0 42.94
2020-11-12 44.77 42.11 43.13 42.79 259600.0 42.42
2020-11-11 45.99 43.47 45.99 44.03 290200.0 43.65
2020-11-10 46.27 42.42 43.13 46.0 367500.0 45.6
2020-11-09 43.71 38.54 39.5 42.7 294200.0 42.33
2020-11-06 37.59 35.93 37.59 36.15 116200.0 35.84
2020-11-05 37.37 35.86 35.97 37.0 110300.0 36.68
2020-11-04 38.67 35.96 38.16 35.98 148700.0 35.67
2020-11-03 39.46 38.37 38.66 39.11 145800.0 38.77
2020-11-02 38.1 36.88 37.21 37.73 113000.0 37.4
2020-10-30 37.28 34.44 36.55 36.87 181600.0 36.14
2020-10-29 36.86 34.9 35.8 36.58 251100.0 35.86
2020-10-28 37.2 35.91 36.71 35.96 149400.0 35.25
2020-10-27 39.01 37.52 39.01 37.58 135300.0 36.84
2020-10-26 39.19 38.17 38.77 39.12 130800.0 38.35
2020-10-23 40.3 38.78 39.6 39.08 195700.0 38.31
2020-10-22 39.49 37.09 38.0 38.89 173900.0 38.12
2020-10-21 37.91 36.73 37.91 37.64 163700.0 36.9
2020-10-20 37.4 36.5 36.56 36.91 136300.0 36.18
2020-10-19 36.73 35.9 36.35 36.13 167600.0 35.42
2020-10-16 36.02 34.88 35.88 35.93 104100.0 35.22
2020-10-15 35.91 33.69 34.35 35.79 113400.0 35.09
2020-10-14 36.38 35.05 35.74 35.05 101600.0 34.36
2020-10-13 36.58 35.39 35.67 35.53 125800.0 34.83
2020-10-12 36.99 35.64 35.83 36.96 139900.0 36.23
2020-10-09 36.95 35.79 36.5 35.83 125600.0 35.12
2020-10-08 36.76 34.0 36.4 36.65 194200.0 35.93
2020-10-07 36.64 35.52 35.81 36.12 242100.0 35.41
2020-10-06 36.46 35.09 35.42 35.3 325300.0 34.61
2020-10-05 34.94 33.49 33.92 34.87 152600.0 34.18
2020-10-02 33.64 31.49 31.74 33.36 159300.0 32.7
2020-10-01 33.38 31.52 32.15 32.43 137100.0 31.79
2020-09-30 32.93 32.01 32.59 32.26 156700.0 31.63
2020-09-29 32.53 31.69 32.46 32.33 93700.0 31.69
2020-09-28 32.91 32.0 32.0 32.62 143900.0 31.98
2020-09-25 31.55 30.89 30.89 31.38 119900.0 30.76
2020-09-24 32.09 30.05 30.18 31.17 243600.0 30.56
2020-09-23 33.38 30.58 31.59 30.58 247700.0 29.98
2020-09-22 32.2 31.05 31.82 31.55 247800.0 30.93
2020-09-21 33.67 31.22 32.8 31.65 266200.0 31.03
2020-09-18 33.84 32.64 33.42 33.77 669400.0 33.11
2020-09-17 33.57 33.06 33.11 33.15 138300.0 32.5
2020-09-16 34.51 33.15 33.49 33.73 217900.0 33.07
2020-09-15 34.12 33.08 34.06 33.45 119900.0 32.79
2020-09-14 34.4 33.42 33.68 34.02 127100.0 33.35
2020-09-11 33.81 33.0 33.72 33.56 149300.0 32.9
2020-09-10 34.12 33.44 33.87 33.51 134000.0 32.85
2020-09-09 34.86 33.69 34.86 33.93 160000.0 33.26
2020-09-08 36.18 34.29 36.0 34.66 162700.0 33.98
2020-09-04 37.35 35.31 35.65 36.37 379200.0 35.65
2020-09-03 37.92 35.89 36.68 36.03 153200.0 35.32
2020-09-02 36.76 36.01 36.18 36.44 149400.0 35.72
2020-09-01 36.48 35.55 35.82 36.29 108500.0 35.58
2020-08-31 36.65 36.12 36.36 36.12 172600.0 35.41
2020-08-28 37.32 36.44 37.32 36.74 159000.0 36.02
2020-08-27 37.15 35.84 35.84 36.92 144000.0 36.19
2020-08-26 36.54 35.69 36.43 35.77 142300.0 35.07
2020-08-25 36.72 35.9 36.46 36.56 134700.0 35.84
2020-08-24 36.13 34.6 35.07 36.06 100400.0 35.35
2020-08-21 35.16 34.37 34.67 34.67 101200.0 33.99
2020-08-20 36.01 34.91 35.42 35.07 87300.0 34.38
2020-08-19 36.4 35.57 35.65 35.96 122500.0 35.25
2020-08-18 37.15 35.57 37.15 35.69 112100.0 34.99
2020-08-17 37.6 36.62 37.42 36.99 98600.0 36.26
2020-08-14 38.04 36.41 36.85 37.64 95900.0 36.9
2020-08-13 38.03 37.01 37.89 37.12 176600.0 36.39
2020-08-12 39.49 37.53 39.4 38.23 135900.0 37.48
2020-08-11 39.59 38.11 38.62 38.41 171100.0 37.65
2020-08-10 38.76 36.76 37.68 37.78 143700.0 37.04
2020-08-07 37.28 35.28 35.49 37.28 139700.0 36.55
2020-08-06 36.07 35.37 35.9 35.78 81000.0 35.08
2020-08-05 36.37 35.12 35.52 36.25 143000.0 35.54
2020-08-04 35.4 34.57 35.21 35.12 227100.0 34.43
2020-08-03 35.7 34.69 35.08 35.36 117400.0 34.66
2020-07-31 35.45 34.46 35.43 35.43 174900.0 34.33
2020-07-30 35.97 34.82 35.51 35.72 86000.0 34.61
2020-07-29 36.57 35.32 35.68 36.5 82900.0 35.37
2020-07-28 36.25 35.47 35.47 35.68 106800.0 34.57
2020-07-27 36.51 35.51 36.51 35.74 140300.0 34.63
2020-07-24 37.85 36.48 37.43 36.77 114800.0 35.63
2020-07-23 39.41 36.73 39.41 37.54 237100.0 36.38
2020-07-22 36.64 35.15 36.16 35.98 112500.0 34.86
2020-07-21 36.84 35.0 35.01 36.76 128800.0 35.62
2020-07-20 35.52 34.25 35.14 34.48 92200.0 33.41
2020-07-17 36.94 35.38 36.72 35.41 99600.0 34.31
2020-07-16 37.22 36.22 36.35 36.78 113900.0 35.64
2020-07-15 37.17 35.23 35.71 36.76 202300.0 35.62
2020-07-14 35.49 34.03 35.02 34.46 135600.0 33.39
2020-07-13 36.01 34.2 35.03 35.17 175900.0 34.08
2020-07-10 34.61 33.01 33.52 34.59 143300.0 33.52
2020-07-09 34.48 32.68 34.48 32.88 135400.0 31.86
2020-07-08 35.36 33.78 34.95 34.62 216800.0 33.55
2020-07-07 35.47 34.84 35.41 35.01 200000.0 33.92
2020-07-06 37.64 35.41 37.18 35.85 140300.0 34.74
2020-07-02 38.44 35.83 37.85 35.99 137600.0 34.87
2020-07-01 38.49 36.5 38.19 36.56 219800.0 35.43
2020-06-30 38.55 36.79 36.99 38.0 283200.0 36.82
2020-06-29 37.63 34.63 35.72 37.33 232600.0 36.17
2020-06-26 35.28 33.98 35.21 34.81 414100.0 33.73
2020-06-25 36.12 33.72 34.14 35.99 179100.0 34.87
2020-06-24 36.35 33.89 35.43 34.28 235400.0 33.22
2020-06-23 38.74 36.4 38.0 36.42 286300.0 35.29
2020-06-22 38.27 36.99 37.47 37.91 180600.0 36.73
2020-06-19 39.71 36.87 38.36 38.07 1050100.0 36.89
2020-06-18 39.1 37.69 37.69 38.58 203600.0 37.38
2020-06-17 40.16 38.23 40.16 38.23 200600.0 37.04
2020-06-16 40.88 39.03 40.12 39.95 254300.0 38.71
2020-06-15 38.8 35.53 35.7 38.25 221900.0 37.06
2020-06-12 38.32 36.14 38.3 37.72 192300.0 36.55
2020-06-11 38.48 36.22 38.31 36.38 244200.0 35.25
2020-06-10 43.3 40.69 43.3 40.81 213400.0 39.54
2020-06-09 44.4 41.96 42.59 43.31 260000.0 41.97
2020-06-08 44.73 43.34 43.79 43.96 203000.0 42.6
2020-06-05 44.84 42.21 43.27 43.28 292400.0 41.94
2020-06-04 40.11 38.02 38.75 39.68 358700.0 38.45
2020-06-03 40.38 37.57 38.1 39.06 247400.0 37.85
2020-06-02 38.14 36.87 37.64 37.02 168300.0 35.87
2020-06-01 38.3 37.07 37.83 37.41 280400.0 36.25
2020-05-29 37.82 36.75 37.47 37.56 228100.0 36.39
2020-05-28 39.5 38.0 39.5 38.24 356600.0 37.05
2020-05-27 39.96 37.58 37.79 39.72 250800.0 38.49
2020-05-26 36.57 34.72 35.28 36.25 219200.0 35.13
2020-05-22 34.38 33.17 34.33 33.53 130100.0 32.49
2020-05-21 35.06 34.14 34.31 34.2 130400.0 33.14
2020-05-20 34.66 32.46 32.63 34.52 201800.0 33.45
2020-05-19 33.65 31.76 33.38 31.78 173100.0 30.79
2020-05-18 33.96 31.91 32.15 33.7 201000.0 32.65
2020-05-15 30.49 29.29 29.65 30.24 555700.0 29.3
2020-05-14 30.27 27.76 28.83 30.03 266600.0 29.1
2020-05-13 31.61 29.13 31.53 29.74 253600.0 28.82
2020-05-12 34.97 32.0 34.97 32.06 332200.0 31.07
2020-05-11 35.56 33.87 35.23 34.77 261600.0 33.69
2020-05-08 36.23 34.59 34.78 36.09 150000.0 34.97
2020-05-07 34.94 32.78 34.21 33.79 186600.0 32.74
2020-05-06 35.45 33.04 35.12 33.53 244900.0 32.49
2020-05-05 37.05 34.72 36.7 34.96 145200.0 33.88
2020-05-04 36.59 35.4 36.59 36.05 237500.0 34.93
2020-05-01 37.58 36.09 37.53 37.16 290800.0 36.01
2020-04-30 40.01 37.58 39.19 38.43 324500.0 37.24
2020-04-29 41.57 38.31 39.01 40.81 342900.0 39.54
2020-04-28 37.64 34.57 34.57 36.96 337000.0 35.81
2020-04-27 36.2 33.45 33.45 35.63 133500.0 34.52
2020-04-24 33.59 32.08 32.66 33.14 127200.0 32.11
2020-04-23 33.09 31.55 31.72 32.56 169200.0 31.55
2020-04-22 33.53 31.36 33.32 31.61 147200.0 30.63
2020-04-21 32.74 31.47 31.96 32.45 171000.0 31.44
2020-04-20 34.04 31.96 32.12 33.02 144700.0 32.0
2020-04-17 33.59 31.96 32.27 33.31 169400.0 32.28
2020-04-16 32.13 29.82 31.74 30.93 223700.0 29.97
2020-04-15 34.01 31.08 32.06 31.77 262200.0 30.78
2020-04-14 35.6 33.16 35.05 33.99 186100.0 32.94
2020-04-13 36.76 33.76 36.76 33.97 198100.0 32.92
2020-04-09 37.0 33.91 34.66 36.93 252500.0 35.78
2020-04-08 33.8 32.13 32.91 33.33 207400.0 32.3
2020-04-07 35.95 32.06 34.44 32.4 304900.0 31.39
2020-04-06 34.01 30.07 30.07 33.72 392000.0 32.28
2020-04-03 32.77 28.02 31.04 28.62 737500.0 27.39
2020-04-02 32.43 30.43 31.17 31.39 315000.0 30.05
2020-04-01 32.16 30.78 31.25 31.51 333600.0 30.16
2020-03-31 33.49 32.03 32.71 33.04 232200.0 31.63
2020-03-30 33.4 32.17 33.0 33.19 272200.0 31.77
2020-03-27 34.28 31.87 32.46 33.21 207000.0 31.79
2020-03-26 34.49 31.23 31.43 34.14 209800.0 32.68
2020-03-25 32.66 29.81 31.8 31.3 339200.0 29.96
2020-03-24 31.55 28.59 29.22 31.39 265700.0 30.05
2020-03-23 30.88 27.12 30.28 27.4 329900.0 26.23
2020-03-20 34.65 30.1 33.69 30.25 377800.0 28.96
2020-03-19 35.65 30.35 33.34 33.91 380600.0 32.46
2020-03-18 35.71 32.11 34.68 33.7 349100.0 32.26
2020-03-17 37.24 30.53 31.87 37.05 484400.0 35.46
2020-03-16 33.72 30.98 31.5 31.34 399800.0 30.0
2020-03-13 36.44 33.02 35.12 35.7 338600.0 34.17
2020-03-12 35.34 31.67 33.08 32.61 378800.0 31.21
2020-03-11 38.51 35.15 37.53 35.79 308800.0 34.26
2020-03-10 39.83 36.61 39.04 38.83 348000.0 37.17
2020-03-09 41.0 37.34 40.38 37.58 228000.0 35.97
2020-03-06 44.9 41.18 42.88 43.97 211500.0 42.09
2020-03-05 45.86 43.94 45.61 44.71 268300.0 42.8
2020-03-04 47.16 45.2 46.83 47.04 294000.0 45.03
2020-03-03 48.25 45.89 47.39 46.31 346000.0 44.33
2020-03-02 47.58 45.37 45.87 47.49 274100.0 45.46
2020-02-28 47.57 44.98 46.9 45.64 334100.0 43.69
2020-02-27 50.31 47.94 48.91 47.99 239400.0 45.94
2020-02-26 51.29 49.67 50.94 49.79 219900.0 47.66
2020-02-25 52.12 50.29 52.12 50.57 276700.0 48.41
2020-02-24 52.22 51.3 51.46 51.88 169700.0 49.66
2020-02-21 53.43 52.91 53.43 53.06 137700.0 50.79
2020-02-20 54.0 52.83 52.83 53.68 155500.0 51.38
2020-02-19 53.47 52.63 53.29 53.05 184200.0 50.78
2020-02-18 54.47 53.21 54.3 53.25 161100.0 50.97