Banner Corporation
BANRNASDAQFinancial Services● Active
$65.08
+$0.22(+0.33%)
Market Cap$2.2B
P/E Ratio—
52W High$69.83
52W Low$57.05
Banner Corporation（BANR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
banr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$78.05
Nov 25, 2024
-16.5% from here
5-Year Low5Y
$39.31
Oct 25, 2023
+65.7% from low
IPO Priceadj.
$71.96
Nov 1, 1995
-9.5% since IPO
1 Year Ago
$62.72
Jun 9, 2025
+3.9% in 1Y
5 Years Ago
$59.78
Jun 8, 2021
+9.0% in 5Y
10 Years Ago
$44.62
Jun 8, 2016
+46.0% in 10Y
Historical Price Data · BANR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $65.39 | $65.53 | $64.92 | $65.05 | $65.05 | 29K | -0.51% |
| Jun 5, 2026 | $64.61 | $65.52 | $64.61 | $64.86 | $64.86 | 139K | +0.39% |
| Jun 4, 2026 | $63.70 | $64.95 | $63.70 | $64.61 | $64.61 | 173K | +1.43% |
| Jun 3, 2026 | $63.94 | $63.94 | $62.46 | $62.90 | $62.90 | 261K | -1.63% |
| Jun 2, 2026 | $62.72 | $64.66 | $62.71 | $64.39 | $64.39 | 183K | +2.66% |
| Jun 1, 2026 | $64.50 | $64.51 | $62.77 | $62.89 | $62.89 | 287K | -2.50% |
| May 29, 2026 | $65.53 | $65.73 | $64.88 | $65.00 | $65.00 | 209K | -0.81% |
| May 28, 2026 | $65.15 | $65.68 | $64.90 | $65.53 | $65.53 | 259K | +0.58% |
| May 27, 2026 | $65.62 | $65.75 | $64.92 | $65.15 | $65.15 | 212K | -0.72% |
| May 26, 2026 | $64.74 | $65.42 | $64.50 | $65.36 | $65.36 | 152K | +0.96% |
| May 22, 2026 | $64.71 | $64.97 | $64.27 | $64.65 | $64.65 | 171K | -0.09% |
| May 21, 2026 | $64.17 | $64.79 | $63.92 | $64.60 | $64.60 | 184K | +0.67% |
| May 20, 2026 | $63.56 | $65.04 | $63.13 | $64.65 | $64.65 | 241K | +1.71% |
| May 19, 2026 | $63.49 | $63.93 | $63.12 | $63.49 | $63.49 | 176K | +0.00% |
| May 18, 2026 | $62.86 | $64.06 | $62.70 | $64.05 | $64.05 | 213K | +1.89% |
| May 15, 2026 | $63.52 | $64.25 | $62.44 | $62.58 | $62.58 | 247K | -1.48% |
| May 14, 2026 | $63.71 | $64.72 | $63.45 | $63.72 | $63.72 | 208K | +0.02% |
| May 13, 2026 | $64.07 | $64.62 | $63.16 | $63.26 | $63.26 | 301K | -1.26% |
| May 12, 2026 | $64.82 | $65.09 | $63.07 | $64.50 | $64.50 | 269K | -0.49% |
| May 11, 2026 | $65.89 | $66.13 | $64.61 | $64.79 | $64.79 | 359K | -1.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BANR
Jan 1 → Dec 31 · 6 years2026+3.8%$62.66 → $65.05
+3.8%
2025-6.6%$67.10 → $62.66
-6.6%
2024+26.1%$52.96 → $66.77
+26.1%
2023-15.5%$63.39 → $53.56
-15.5%
2022+3.6%$61.00 → $63.20
+3.6%
2021+2.4%$59.22 → $60.67
+2.4%
Best Year2024 · +26.1%
Worst Year2023 · -15.5%
Positive Years4 / 6
Avg Annual Return+2.3%
6Y Total Return+9.8%
6Y CAGR~+1.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat If You Invested in BANR?
If you invested $1,000 in BANR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,460
Total Return+46.0%
CAGR~+3.9% / yr
Profit+$460
Based on Jun 8, 2016 · $44.62Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Banner Corporation（BANR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $65.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BANR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BANR 历史股价FMP 日线复权 OHLCV