NASDAQ, BANR End of Day and Historical Stock Data [Banner Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, BANR:

08 Aug 25 16:19

LAST: 62.52	CHANGE: 0.60	OPEN: 62.44	HIGH: 62.91	ASK: 55.00	VOLUME: 157.2K
LAST: 62.52	CHG(%): 0.97	PREV: 61.91	LOW: 62.10	BID: 54.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
08 Aug 25	62.44	62.91	62.10	62.51	158.6K
07 Aug 25	63.53	63.78	61.73	61.91	166.6K
06 Aug 25	62.90	63.59	62.31	63.09	341.5K
05 Aug 25	61.50	63.30	61.30	63.17	277.5K
04 Aug 25	61.40	62.22	60.96	62.18	241.5K
01 Aug 25	61.60	61.70	60.48	61.08	218.1K
31 Jul 25	62.35	62.85	61.76	62.08	344.1K
30 Jul 25	64.76	64.83	62.60	62.82	243.4K
29 Jul 25	65.67	65.70	64.37	64.46	201.8K
28 Jul 25	65.10	65.55	64.78	65.14	180.1K

COMPANY PROFILE

Name:
About:	Banner Corporation (BANR or the Company) is a bank holding company incorporated in the State of Washington. We are primarily engaged in the business of planning, directing and coordinating the business activities of our wholly owned subsidiaries, Banner Bank and, subsequent to May 1, 2007, Islanders Bank, a recent acquisition, as explained below. Banner Bank is a Washington-chartered commercial bank that conducts business from its main office in Walla Walla, Washington and, as of December 31, 2007, its 81 branch offices and 12 loan production offices located in 28 counties in Washington, Oregon and Idaho. Islanders Bank is also a Washington-chartered commercial bank that conducts business from three locations in San Juan County, Washington. Banner Corporation is subject to regulation by the Board of Governors of the Federal Reserve System. ...
Sector:	Finance
Industry:	Major Banks
CIK:	0946673

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Nov 01, 1995

Purchase Intraday History
for this symbol from Nov 01, 1995

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	13.49
PEG Ratio:	2.08
EPS Ratio:	5.09
DivYield:	1.72
PtB:	1.29
PtS:	4.20
Shares:	34.58M
Market Cap:	2.162B
52wk range:	51.14 - 78.05

TECHNICALS

MA5:	62.57
MA20:	64.49
MA50:	64.11
MA200:	66.14
STO9:	30.84
RSI14:	36.06
WPR14:	-66.39
MTM14:	-2.77
ROC14:	0.96
Week High:	63.78
Week Low:	60.96
Month High:	69.83
Month Low:	60.48
Volatility:	2.86