BANR: Banner Corp.

As of Friday, August 22nd, 2025

$ 67.72

+3.89 +6.09%

Open: 64.29
High: 67.93
Low: 64.16
Volume: 199,019
Previous Close on Thursday, August 21st, 2025

$ 63.83

-0.33 -0.51%

Open: 63.83
High: 64.35
Low: 63.41
Volume: 192,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 64.29 67.93 64.16 67.72 199,019 +3.89 +6.09
2025-08-21 63.83 64.35 63.41 63.83 192,765 -0.33 -0.51
2025-08-20 64.63 64.78 63.93 64.16 124,735 -0.19 -0.30
2025-08-19 63.90 64.84 63.90 64.35 108,524 +0.24 +0.37
2025-08-18 63.51 64.14 63.36 64.11 124,549 +0.39 +0.61
2025-08-15 65.74 65.93 63.64 63.72 260,986 -1.80 -2.75
2025-08-14 65.09 65.66 64.59 65.52 153,749 -0.59 -0.89
2025-08-13 65.36 66.21 65.19 66.11 182,661 +1.21 +1.86
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 67.93
On 2025-08-22		 63.36
On 2025-08-18		 4.00 6.27 64.84
On 2025-08-19		 63.41
On 2025-08-21		 -2.21 64.83
10D 67.93
On 2025-08-22		 61.88
On 2025-08-11		 5.21 8.33 66.21
On 2025-08-13		 63.36
On 2025-08-18		 -4.30 64.68
20D 67.93
On 2025-08-22		 60.48
On 2025-08-01		 2.66 4.08 65.70
On 2025-07-29		 60.48
On 2025-08-01		 -7.94 63.76
WTD 67.93
On 2025-08-22		 63.36
On 2025-08-18		 4.00 6.27 64.84
On 2025-08-19		 63.41
On 2025-08-21		 -2.21 64.83
MTD 67.93
On 2025-08-22		 60.48
On 2025-08-01		 5.64 9.09 66.21
On 2025-08-13		 63.36
On 2025-08-18		 -4.30 63.79
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AVNS

Avanos Medical Inc.

11.71 +0.55 +4.93 465,995
BRC

Brady Corp.

76.51 +2.51 +3.39 186,763
ACA

Arcosa Inc.

99.32 +4.18 +4.39 304,999
IIIN

Insteel Industries Inc.

38.59 +1.71 +4.64 150,020
BANR

Banner Corp.

67.72 +3.89 +6.09 199,019