BANR: Banner Corp.

As of Friday, May 22nd, 2026

$ 64.65

+0.05 +0.08%

Open: 64.71
High: 64.97
Low: 64.27
Volume: 170,641
Previous Close on Thursday, May 21st, 2026

$ 64.60

-0.05 -0.08%

Open: 64.17
High: 64.79
Low: 63.92
Volume: 183,586

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 64.71 64.97 64.27 64.65 170,641 +0.05 +0.08
2026-05-21 64.17 64.79 63.92 64.60 183,586 -0.05 -0.08
2026-05-20 63.56 65.04 63.13 64.65 23,207 +1.16 +1.83
2026-05-19 63.49 63.93 63.12 63.49 172,068 -0.56 -0.87
2026-05-18 62.86 64.06 62.70 64.05 197,028 +1.47 +2.35
2026-05-15 63.52 64.25 62.44 62.58 247,185 -1.14 -1.79
2026-05-14 63.71 64.72 63.45 63.72 192,557 +0.46 +0.73
2026-05-13 64.07 64.62 63.16 63.26 262,729 -1.24 -1.92
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 65.04
On 2026-05-20		 62.70
On 2026-05-18		 2.07 3.31 65.04
On 2026-05-20		 63.92
On 2026-05-21		 -1.72 64.29
10D 66.13
On 2026-05-11		 62.44
On 2026-05-15		 -1.02 -1.55 66.13
On 2026-05-11		 62.44
On 2026-05-15		 -5.58 64.03
20D 68.50
On 2026-04-28		 62.44
On 2026-05-15		 -1.65 -2.49 68.50
On 2026-04-28		 62.44
On 2026-05-15		 -8.85 65.07
WTD 65.04
On 2026-05-20		 62.70
On 2026-05-18		 2.07 3.31 65.04
On 2026-05-20		 63.92
On 2026-05-21		 -1.72 64.29
MTD 67.25
On 2026-05-01		 62.44
On 2026-05-15		 -2.26 -3.38 67.25
On 2026-05-01		 62.44
On 2026-05-15		 -7.15 64.59
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
DEI

Douglas Emmett Inc.

11.46 0.00 0.00 1,581,968
FBNC

First Bancorp

58.65 -0.02 -0.03 125,301
USMV

iShares Edge MSCI Min Vol USA ETF

96.88 +0.84 +0.87 2,133,657
BXMT

Blackstone Mortgage Trust Inc.

17.95 -0.03 -0.17 952,422
BANR

Banner Corp.

64.65 +0.05 +0.08 170,641