BANR: Banner Corp.

As of Friday, August 21st, 2026

$ 71.14

-0.52 -0.73%

Open: 71.85
High: 72.74
Low: 70.64
Volume: 25,557
Previous Close on Thursday, August 20th, 2026

$ 71.66

+0.52 +0.73%

Open: 71.04
High: 71.72
Low: 70.62
Volume: 278,897

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 71.85 72.74 70.64 71.14 25,557 -0.52 -0.73
2026-08-20 71.04 71.72 70.62 71.66 278,897 +0.52 +0.73
2026-08-19 72.79 72.92 71.04 71.14 431,348 -1.59 -2.19
2026-08-18 74.17 74.39 72.40 72.73 468,795 -0.92 -1.25
2026-08-17 73.63 74.84 73.17 73.65 371,463 -0.36 -0.49
2026-08-14 73.69 74.31 73.51 74.01 246,311 +0.32 +0.43
2026-08-13 73.85 74.20 73.20 73.69 364,165 +0.27 +0.37
2026-08-12 72.82 73.82 72.67 73.42 336,643 +0.66 +0.91
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 74.84
On 2026-08-17		 70.62
On 2026-08-20		 -2.87 -3.88 74.84
On 2026-08-17		 70.62
On 2026-08-20		 -5.65 72.06
10D 74.84
On 2026-08-17		 70.50
On 2026-08-10		 0.47 0.67 74.84
On 2026-08-17		 70.62
On 2026-08-20		 -5.65 72.56
20D 74.84
On 2026-08-17		 69.13
On 2026-07-31		 0.85 1.21 74.84
On 2026-08-17		 70.62
On 2026-08-20		 -5.65 71.54
WTD 74.84
On 2026-08-17		 70.62
On 2026-08-20		 -2.87 -3.88 74.84
On 2026-08-17		 70.62
On 2026-08-20		 -5.65 72.06
MTD 74.84
On 2026-08-17		 70.02
On 2026-08-07		 0.73 1.04 74.84
On 2026-08-17		 70.62
On 2026-08-20		 -5.65 71.98
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

11.79 -0.07 -0.59 59,597
BXMT

Blackstone Mortgage Trust Inc.

14.27 -0.08 -0.56 1,654,131
GNW

Genworth Financial Inc.

9.88 +0.02 +0.20 2,812,143
BANR

Banner Corp.

71.14 -0.52 -0.73 25,557