Banner Corp Stock Price History, BANR Historical Prices

Add to My Stocks
$66.13 $0.26 (0.39%) BANR stock closing price Aug 17, 2018 (Closing)

We provide 10 years stock price data for free. You can download Banner Corp stock price history here. Daily open, high, low, and end of day closing price for the company, along with Banner Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Banner Corp stock price history chart shows that the stock price reached a high of $66.14 on Aug 14, 2018, and a low of $34.19 on Aug 28, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 65.67 66.25 65.58 66.13 103,823 29.52 4.11
2018-08-16 65.82 66.34 65.59 65.87 88,372 29.41 4.09
2018-08-14 64.63 66.22 64.63 66.14 121,501 29.53 4.11
2018-08-13 64.92 65.46 64.6 64.62 91,183 28.85 4.02
2018-08-09 65.01 65.44 64.87 65.03 113,982 29.03 4.04
2018-08-07 64.53 65.41 64.48 65.03 121,967 29.03 4.04
2018-08-06 63.92 64.44 63.72 64.42 126,710 28.76 4
2018-08-03 64.48 64.79 63.74 63.85 84,015 28.5 3.97
2018-08-02 63.74 64.84 63.74 64.73 148,930 28.9 4.02
2018-08-01 62.97 64.31 62.84 64.22 239,147 28.67 3.99
2018-07-31 62.64 63.03 61.95 62.97 160,553 28.11 3.91
2018-07-27 63.67 64 62.18 62.86 121,861 31.27 3.98
2018-07-26 63.07 65 62.26 63.42 276,831 31.55 4.01
2018-07-25 62.01 62.01 60.83 61.6 163,428 30.65 3.9
2018-07-24 62.49 62.6 61.59 62.02 100,876 30.86 3.92
2018-07-23 61.81 62.88 61.81 62.5 169,294 31.1 3.95
2018-07-20 61.69 62.36 61.44 62.04 121,039 30.87 3.93
2018-07-18 61.01 61.73 61.01 61.67 92,212 30.68 3.9
2018-07-17 61.28 61.52 60.99 61.14 84,203 30.42 3.87
2018-07-12 61.37 61.39 59.76 60.86 112,345 30.28 3.85
2018-07-11 61.25 61.74 60.99 61.16 114,043 30.43 3.87
2018-07-10 62.15 62.18 60.78 61.18 168,026 30.44 3.87
2018-07-09 61.55 62.41 61.01 61.93 159,893 30.81 3.92
2018-07-06 61.54 62.38 61.05 62.2 178,354 30.95 3.94
2018-07-05 61.28 61.72 60.97 61.7 143,613 30.7 3.9
2018-07-03 61.16 61.55 60.77 61 72,514 30.35 3.86
2018-07-02 60.13 61.05 60.07 61.02 279,321 30.36 3.86
2018-06-29 61.19 61.61 60.1 60.13 166,137 29.92 3.8
2018-06-28 60.51 61 60.29 60.81 183,259 30.25 3.85
2018-06-27 61.5 61.58 60.35 60.39 107,713 30.05 3.82
2018-06-26 61.85 61.85 61.01 61.54 104,316 30.62 3.89
2018-06-25 61.9 62.16 61.29 61.69 244,836 30.69 3.9
2018-06-22 62.7 62.93 61.82 62.08 271,522 30.89 3.93
2018-06-21 62.42 62.91 61.75 62.47 194,069 31.08 3.95
2018-06-20 62.26 62.66 61.77 62.22 201,885 30.96 3.94
2018-06-19 60.42 62.11 60.42 62 219,808 30.85 3.92
2018-06-18 60.09 60.76 59.7 60.72 137,696 30.21 3.84
2018-06-15 60.11 60.59 59.44 60.26 351,977 29.98 3.81
2018-06-14 60.2 60.4 59.43 60.17 249,130 29.94 3.81
2018-06-13 60.59 61.14 59.97 59.98 256,329 29.84 3.8
2018-06-12 61.47 61.49 60.36 60.6 105,211 30.15 3.83
2018-06-11 62.08 62.19 61.05 61.26 109,305 30.48 3.88
2018-06-08 62.37 62.46 61.84 61.97 167,470 30.83 3.92
2018-06-07 61.86 62.98 61.5 62.37 360,856 31.03 3.95
2018-06-06 61.05 61.66 61.05 61.55 243,062 30.62 3.89
2018-06-05 60.9 61 60.43 60.8 259,486 30.25 3.85
2018-06-04 60.69 60.98 60.3 60.94 149,435 30.32 3.86
2018-06-01 60.3 60.65 60.15 60.37 150,099 30.04 3.82
2018-05-31 60.02 60.8 59.85 59.95 217,926 29.83 3.79
2018-05-30 59.62 60.25 59.56 60.04 222,444 29.87 3.8
2018-05-29 59.55 60.12 58.89 59.22 155,862 29.46 3.75
2018-05-28 0 0 0 60.09 0 - -
2018-05-25 59.64 60.62 59.46 60.09 171,143 29.9 3.8
2018-05-24 59.53 59.84 58.42 59.81 138,104 29.76 3.78
2018-05-23 59.73 59.94 59.47 59.75 103,365 29.73 3.78
2018-05-22 59.25 60.2 59.25 59.74 211,370 29.72 3.78
2018-05-21 58.27 59.38 58.27 59.11 208,471 29.41 3.74
2018-05-18 59.34 59.64 58.08 58.11 257,732 28.91 3.68
2018-05-17 58.63 59.39 58.5 59.07 168,351 29.39 3.74
2018-05-16 58.59 59.15 58.3 58.73 189,003 29.22 3.72
2018-05-15 57.86 58.8 57.86 58.63 178,275 29.17 3.71
2018-05-14 58.88 59 57.99 58.05 183,145 28.88 3.67
2018-05-11 58.62 59.11 58.52 58.7 88,323 29.2 3.71
2018-05-10 58.9 59.07 58.24 58.71 90,369 29.21 3.71
2018-05-09 58.77 59.39 58.24 58.9 148,950 29.3 3.73
2018-05-08 59.11 59.37 58.54 58.78 177,561 29.24 3.72
2018-05-07 58.52 59.1 58.03 58.93 157,478 29.32 3.73
2018-05-04 57.36 58.91 57.01 58.42 203,890 29.07 3.7
2018-05-03 57.84 57.93 57 57.47 87,088 28.59 3.64
2018-05-02 57.91 58.65 57.5 58.13 115,947 28.92 3.68
2018-05-01 57.41 58.29 56.83 58.15 333,072 28.93 3.68
2018-04-30 58.43 58.56 57.38 57.4 200,968 28.56 3.63
2018-04-27 58.25 58.75 57.82 58.07 156,832 28.89 3.67
2018-04-26 58.38 58.73 57.9 58.41 203,661 29.06 3.7
2018-04-25 58.21 59.25 57.88 58.44 367,286 29.08 3.7
2018-04-24 57.74 59.01 56.16 58.11 439,142 28.91 3.68
2018-04-23 56.28 56.43 55.73 55.81 246,462 30.33 3.6
2018-04-20 55.79 56.45 55.77 55.98 163,714 30.42 3.61
2018-04-19 55.53 56.26 55.5 55.97 183,559 30.42 3.61
2018-04-18 55.88 56.25 55.25 55.34 157,899 30.08 3.57
2018-04-17 56.25 56.25 54.35 55.54 120,505 30.19 3.59
2018-04-16 55.7 56.05 55.18 55.95 174,488 30.41 3.61
2018-04-13 56.38 56.38 55.21 55.33 92,050 30.07 3.57
2018-04-12 55.76 56.36 55.16 56.06 86,346 30.47 3.62
2018-04-11 55.38 55.66 55.01 55.42 104,701 30.12 3.58
2018-04-10 55.11 55.58 54.62 55.37 92,351 30.09 3.58
2018-04-09 54.7 55.64 54.21 54.25 120,110 29.48 3.5
2018-04-06 56.18 56.55 54.29 54.91 189,061 29.84 3.55
2018-04-05 56.18 56.61 55.7 56.54 130,259 30.73 3.65
Get more Data

Banner Corp Stock History Chart

View BANR PE ratio, PS ratio stocks charts and compare with peers.
BANR Chart
Note: Compare Banner Corp stock price history with the index and industry peers.

Banner Corp Stock Price History: Past 5 years

Max Stock Price66.14Aug 14,2018
Min Stock Price34.19Aug 28,2013
Avg Stock Price47.68

Banner Corp Historical PE ratio: Past 5 years

Max PE Ratio31.67Mar 15,2018
Min PE Ratio12.76Aug 28,2013
Avg PE Ratio19.88

Banner Corp Historical PS ratio: Past 5 years

Max PS Ratio4.6Apr 20,2016
Min PS Ratio2.89Aug 28,2013
Avg PS Ratio3.67

BANR Industry Peers

Company Price Change (%)
Astoria Financial (AF)21.50.13 (0.6%)
Legacy Texas (LTXB)44.830.14 (0.31%)
Flagstar Bancorp (FBC)33.90.34 (0.99%)
Wells Fargo (WFC)58.860.2 (0.34%)
First Financial Northwest (FFNW)17.960.22 (1.24%)
Keycorp (KEY)21.590.02 (0.09%)
Jp Morgan Chase (JPM)114.770 (0%)

We provide Banner Corp share price history along with PE ratio and PS ratio for doing Banner Corp fundamental analysis. Banner Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $66.13 and 103,823 shares of BANR were traded on Aug 17, 2018. The average P/S ratio was 3.67 as can be seen from Banner Corp stock history.