Banner Corporation ( BANR) - Price History
Monthly price history for BANR (Banner Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $66.43 | $66.43 |
| September 2026 | $67 | $67 |
| August 2026 | $70.14 | $70.14 |
| July 2026 | $69.89 | $70.41 |
| June 2026 | $65.95 | $66.44 |
| May 2026 | $64.52 | $65 |
| April 2026 | $65.88 | $66.91 |
| March 2026 | $59.75 | $60.68 |
| February 2026 | $57.95 | $58.85 |
| January 2026 | $60.41 | $61.84 |
| December 2025 | $61.21 | $62.66 |
| November 2025 | $61.36 | $62.81 |
| October 2025 | $58.51 | $60.39 |
| September 2025 | $63.46 | $65.50 |
| August 2025 | $64.94 | $67.03 |
| July 2025 | $59.68 | $62.08 |
| June 2025 | $61.67 | $64.15 |
| May 2025 | $59.27 | $61.65 |
| April 2025 | $58.78 | $61.14 |
| March 2025 | $60.83 | $63.77 |
| February 2025 | $65.80 | $68.98 |
| January 2025 | $66.94 | $70.67 |
| December 2024 | $63.25 | $66.77 |
| November 2024 | $70.66 | $74.59 |
| October 2024 | $60.21 | $64.04 |
| September 2024 | $56 | $59.56 |
| August 2024 | $56.01 | $59.57 |
| July 2024 | $55.18 | $59.22 |
| June 2024 | $46.25 | $49.64 |
| May 2024 | $43.63 | $46.83 |
| April 2024 | $40.65 | $43.63 |
| March 2024 | $44.25 | $48 |
| February 2024 | $40.42 | $43.84 |
| January 2024 | $42.48 | $46.58 |
| December 2023 | $48.85 | $53.56 |
| November 2023 | $41.17 | $45.14 |
| October 2023 | $38.06 | $42.21 |
| September 2023 | $38.21 | $42.38 |
| August 2023 | $39.27 | $43.55 |
| July 2023 | $42.93 | $47.61 |
| June 2023 | $38.98 | $43.67 |
| May 2023 | $38.62 | $43.27 |
| April 2023 | $44.13 | $49.92 |
| March 2023 | $48.06 | $54.37 |
| February 2023 | $55.67 | $62.98 |
| January 2023 | $56.88 | $64.83 |
| December 2022 | $55.46 | $63.20 |
| November 2022 | $61.96 | $70.62 |
| October 2022 | $65.59 | $74.75 |
| September 2022 | $51.52 | $59.08 |
| August 2022 | $52.99 | $60.76 |
| July 2022 | $53.68 | $61.99 |
| June 2022 | $48.67 | $56.21 |
| May 2022 | $50.32 | $58.11 |
| April 2022 | $46.12 | $53.70 |
| March 2022 | $50.26 | $58.53 |
| February 2022 | $52.91 | $61.61 |
| January 2022 | $52.96 | $62.11 |
| December 2021 | $51.73 | $60.67 |
| November 2021 | $48.84 | $57.28 |
| October 2021 | $48.90 | $57.76 |
| September 2021 | $46.74 | $55.21 |
| August 2021 | $48.42 | $57.20 |
| July 2021 | $44.56 | $53.04 |
| June 2021 | $45.54 | $54.21 |
| May 2021 | $49.17 | $58.53 |
| April 2021 | $47.41 | $56.84 |
| March 2021 | $44.48 | $53.33 |
| February 2021 | $43.19 | $51.78 |
| January 2021 | $36.57 | $44.23 |
| December 2020 | $38.52 | $46.59 |
| November 2020 | $34.17 | $41.33 |
| October 2020 | $30.15 | $36.87 |
| September 2020 | $26.38 | $32.26 |
| August 2020 | $29.53 | $36.12 |
| July 2020 | $28.63 | $35.43 |
| June 2020 | $30.71 | $38 |
| May 2020 | $30.36 | $37.56 |
| April 2020 | $31.06 | $38.43 |
| March 2020 | $26.38 | $33.04 |
| February 2020 | $36.44 | $45.64 |
| January 2020 | $41.16 | $51.55 |
| December 2019 | $44.85 | $56.59 |
| November 2019 | $43.29 | $54.63 |
| October 2019 | $42.78 | $53.98 |
| September 2019 | $44.18 | $56.17 |
| August 2019 | $42.40 | $53.91 |
| July 2019 | $46.61 | $59.26 |
| June 2019 | $42.27 | $54.15 |
| May 2019 | $39.39 | $50.46 |
| April 2019 | $41.39 | $53.02 |
| March 2019 | $41.98 | $54.17 |
| February 2019 | $48.15 | $62.13 |
| January 2019 | $42.27 | $54.54 |
| December 2018 | $41.15 | $53.48 |
| November 2018 | $46.17 | $60 |
| October 2018 | $44.49 | $57.82 |
| September 2018 | $47.55 | $62.17 |
| August 2018 | $49.20 | $64.33 |
| July 2018 | $48.16 | $62.97 |
| June 2018 | $45.36 | $60.13 |
| May 2018 | $45.22 | $59.95 |
| April 2018 | $43.30 | $57.40 |
| March 2018 | $41.59 | $55.49 |
| February 2018 | $41.43 | $55.28 |
| January 2018 | $40.73 | $54.34 |
| December 2017 | $41.13 | $55.12 |
| November 2017 | $42.97 | $57.59 |
| October 2017 | $42.77 | $57.32 |
| September 2017 | $45.54 | $61.28 |
| August 2017 | $40.96 | $55.12 |
| July 2017 | $42.93 | $57.77 |
| June 2017 | $41.08 | $56.51 |
| May 2017 | $39.03 | $53.69 |
| April 2017 | $40.13 | $55.20 |
| March 2017 | $40.26 | $55.64 |
| February 2017 | $42.06 | $58.12 |
| January 2017 | $40.61 | $56.12 |
| December 2016 | $40.23 | $55.81 |
| November 2016 | $37.57 | $52.13 |
| October 2016 | $32.54 | $45.14 |
| September 2016 | $31.36 | $43.74 |
| August 2016 | $31.75 | $44.28 |
| July 2016 | $29.93 | $41.74 |
| June 2016 | $30.34 | $42.54 |
| May 2016 | $31.73 | $44.49 |
| April 2016 | $30.51 | $42.78 |
| March 2016 | $29.83 | $42.04 |
| February 2016 | $28.18 | $39.71 |
| January 2016 | $29.45 | $41.50 |
| December 2015 | $32.54 | $45.86 |
| November 2015 | $37.11 | $52.50 |
| October 2015 | $34.69 | $49.07 |
| September 2015 | $33.64 | $47.77 |
| August 2015 | $31.28 | $44.41 |
| July 2015 | $33.56 | $47.66 |
| June 2015 | $33.62 | $47.93 |
| May 2015 | $31.58 | $45.02 |
| April 2015 | $31.72 | $45.22 |
| March 2015 | $32.08 | $45.90 |
| February 2015 | $30.51 | $43.66 |
| January 2015 | $28.22 | $40.38 |
| December 2014 | $30.06 | $43.02 |
| November 2014 | $28.66 | $41.19 |
| October 2014 | $30.08 | $43.22 |
| September 2014 | $26.64 | $38.47 |
| August 2014 | $27.28 | $39.38 |
| July 2014 | $27.87 | $40.24 |
| June 2014 | $27.33 | $39.63 |
| May 2014 | $26.32 | $38.17 |
| April 2014 | $27.26 | $39.54 |
| March 2014 | $28.29 | $41.21 |
| February 2014 | $27.25 | $39.69 |
| January 2014 | $25.29 | $36.83 |
| December 2013 | $30.77 | $44.82 |
| November 2013 | $29.74 | $43.46 |
| October 2013 | $26.18 | $38.26 |
| September 2013 | $26.01 | $38.16 |
| August 2013 | $23.35 | $34.26 |
| July 2013 | $25.27 | $37.08 |
| June 2013 | $22.95 | $33.79 |
| May 2013 | $21.79 | $32.08 |
| April 2013 | $22.19 | $32.67 |
| March 2013 | $21.53 | $31.83 |
| February 2013 | $20.10 | $29.71 |
| January 2013 | $20.43 | $30.20 |
| December 2012 | $20.78 | $30.73 |
| November 2012 | $20.32 | $30.05 |
| October 2012 | $19.61 | $28.99 |
| September 2012 | $18.36 | $27.15 |
| August 2012 | $16.35 | $24.18 |
| July 2012 | $15.37 | $22.73 |
| June 2012 | $14.81 | $21.91 |
| May 2012 | $12.98 | $19.20 |
| April 2012 | $14.83 | $21.95 |
| March 2012 | $14.88 | $22.03 |
| February 2012 | $13.92 | $20.61 |
| January 2012 | $13.27 | $19.64 |
| December 2011 | $11.58 | $17.15 |
| November 2011 | $10.92 | $16.18 |
| October 2011 | $11.86 | $17.57 |
| September 2011 | $8.63 | $12.79 |
| August 2011 | $10.43 | $15.46 |
| July 2011 | $12.49 | $18.52 |
| June 2011 | $11.80 | $17.50 |
| May 2011 | $13.21 | $2.80 |
| April 2011 | $12.98 | $2.75 |
| March 2011 | $11.09 | $2.36 |
| February 2011 | $11.56 | $2.46 |
| January 2011 | $11.09 | $2.36 |
| December 2010 | $10.85 | $2.32 |
| November 2010 | $7.53 | $1.61 |
| October 2010 | $7.72 | $1.65 |
| September 2010 | $10.05 | $2.16 |
| August 2010 | $9.49 | $2.04 |
| July 2010 | $10.93 | $2.35 |
| June 2010 | $9.17 | $1.98 |
| May 2010 | $19.95 | $4.31 |
| April 2010 | $26.25 | $5.67 |
| March 2010 | $17.74 | $3.84 |
| February 2010 | $12.52 | $2.71 |
| January 2010 | $13.67 | $2.96 |
| December 2009 | $12.34 | $2.68 |
| November 2009 | $12.84 | $2.79 |
| October 2009 | $14.13 | $3.07 |
| September 2009 | $12.52 | $2.73 |
| August 2009 | $14.86 | $3.24 |
| July 2009 | $18.39 | $4.01 |
| June 2009 | $17.52 | $3.82 |
| May 2009 | $28.13 | $6.15 |
| April 2009 | $21.23 | $4.64 |
| March 2009 | $13.27 | $2.91 |
| February 2009 | $12.76 | $2.80 |
| January 2009 | $14.36 | $3.15 |
| December 2008 | $42.90 | $9.41 |
| November 2008 | $46.97 | $10.36 |
| October 2008 | $57.90 | $12.77 |
| September 2008 | $54.24 | $12.01 |
| August 2008 | $47.73 | $10.57 |
| July 2008 | $43.04 | $9.53 |
| June 2008 | $40.01 | $8.86 |
| May 2008 | $80.42 | $18.19 |
| April 2008 | $95.50 | $21.60 |
| March 2008 | $101.87 | $23.04 |
| February 2008 | $95 | $21.66 |
| January 2008 | $113.28 | $25.83 |
| December 2007 | $126 | $28.73 |
| November 2007 | $130.54 | $29.96 |
| October 2007 | $142.30 | $32.66 |
| September 2007 | $149.84 | $34.39 |
| August 2007 | $139.62 | $32.22 |
| July 2007 | $132.69 | $30.62 |
| June 2007 | $147.60 | $34.06 |
| May 2007 | $155.24 | $36.02 |
| April 2007 | $160.84 | $37.32 |
| March 2007 | $179.07 | $41.55 |
| February 2007 | $178.93 | $41.71 |
| January 2007 | $183.77 | $42.84 |
| December 2006 | $190.21 | $44.34 |
| November 2006 | $195.04 | $45.66 |
| October 2006 | $185.64 | $43.46 |
| September 2006 | $175.30 | $41.04 |
| August 2006 | $176.16 | $41.42 |
| July 2006 | $165.82 | $38.99 |
| June 2006 | $163.91 | $38.54 |
| May 2006 | $156.18 | $36.90 |
| April 2006 | $158.21 | $37.38 |
| March 2006 | $143.91 | $34 |
| February 2006 | $134.72 | $32 |
| January 2006 | $135.52 | $32.19 |
| December 2005 | $131.35 | $31.20 |
| November 2005 | $132.03 | $31.54 |
| October 2005 | $125.67 | $30.02 |
| September 2005 | $111.52 | $26.64 |
| August 2005 | $115.67 | $27.81 |
| July 2005 | $121.70 | $29.26 |
| June 2005 | $116.50 | $28.01 |
| May 2005 | $110 | $26.61 |
| April 2005 | $103.14 | $24.95 |
| March 2005 | $111.49 | $26.97 |
| February 2005 | $121.39 | $29.55 |
| January 2005 | $121.52 | $29.58 |
| December 2004 | $128.13 | $31.19 |
| November 2004 | $134.92 | $33.02 |
| October 2004 | $122.17 | $29.90 |
| September 2004 | $120.13 | $29.40 |
| August 2004 | $115.64 | $28.46 |
| July 2004 | $110.77 | $27.26 |
| June 2004 | $118.65 | $29.20 |
| May 2004 | $117.99 | $29.20 |
| April 2004 | $103.97 | $25.73 |
| March 2004 | $118.36 | $29.29 |
| February 2004 | $111.73 | $27.81 |
| January 2004 | $103.86 | $25.85 |
| December 2003 | $101.04 | $25.15 |
| November 2003 | $99.95 | $25.04 |
| October 2003 | $94.80 | $23.75 |
| September 2003 | $83.14 | $20.83 |
| August 2003 | $82.78 | $20.89 |
| July 2003 | $84.60 | $21.35 |
| June 2003 | $81.23 | $20.50 |
| May 2003 | $82.94 | $21.09 |
| April 2003 | $65.28 | $16.60 |
| March 2003 | $62.57 | $15.91 |
| February 2003 | $61.65 | $15.83 |
| January 2003 | $68.74 | $17.65 |
| December 2002 | $72.99 | $18.74 |
| November 2002 | $77.27 | $20 |
| October 2002 | $71.28 | $18.45 |
| September 2002 | $78.04 | $20.20 |
| August 2002 | $77.68 | $20.27 |
| July 2002 | $76.23 | $19.89 |
| June 2002 | $94.85 | $24.75 |
| May 2002 | $83.08 | $21.81 |
| April 2002 | $83.84 | $22.01 |
| March 2002 | $83.57 | $21.94 |
| February 2002 | $73.77 | $19.50 |
| January 2002 | $75.48 | $19.95 |
| December 2001 | $63.97 | $16.91 |
| November 2001 | $61.27 | $16.33 |
| October 2001 | $65.17 | $17.37 |
| September 2001 | $72.49 | $19.32 |
| August 2001 | $83.67 | $22.48 |
| July 2001 | $81.88 | $22 |
| June 2001 | $81.88 | $22 |
| May 2001 | $74.72 | $20.20 |
| April 2001 | $63.81 | $17.25 |
| March 2001 | $59.19 | $16 |
| February 2001 | $60.50 | $16.50 |
| January 2001 | $60.61 | $16.53 |
| December 2000 | $55.92 | $15.25 |
| November 2000 | $47.89 | $13.19 |
| October 2000 | $48.57 | $13.38 |
| September 2000 | $51.79 | $15.69 |
| August 2000 | $48.48 | $14.81 |
| July 2000 | $45.01 | $13.75 |
| June 2000 | $45.62 | $13.94 |
| May 2000 | $46.77 | $14.44 |
| April 2000 | $48.59 | $15 |
| March 2000 | $59.12 | $18.25 |
| February 2000 | $44.97 | $14 |
| January 2000 | $42.56 | $13.25 |
| December 1999 | $47.38 | $14.75 |
| November 1999 | $52.58 | $16.50 |
| October 1999 | $54.17 | $17 |
| September 1999 | $55.77 | $17.50 |
| August 1999 | $59.35 | $18.75 |
| July 1999 | $59.94 | $18.94 |
| June 1999 | $63.50 | $20.06 |
| May 1999 | $63.91 | $20.31 |
| April 1999 | $63.32 | $20.12 |
| March 1999 | $61.15 | $19.44 |
| February 1999 | $66.62 | $21.31 |
| January 1999 | $68.77 | $22 |
| December 1998 | $75.02 | $24 |
| November 1998 | $64.61 | $20.75 |
| October 1998 | $68.50 | $22 |
| September 1998 | $70.45 | $22.62 |
| August 1998 | $60.09 | $19.38 |
| July 1998 | $66.36 | $23.62 |
| June 1998 | $70.92 | $25.25 |
| May 1998 | $72.43 | $25.88 |
| April 1998 | $74.36 | $26.56 |
| March 1998 | $73.66 | $26.31 |
| February 1998 | $71.14 | $25.50 |
| January 1998 | $67.30 | $24.12 |
| December 1997 | $76.72 | $27.50 |
| November 1997 | $70.26 | $25.25 |
| October 1997 | $66.09 | $23.75 |
| September 1997 | $68.87 | $24.75 |
| August 1997 | $68.67 | $24.75 |
| July 1997 | $68.67 | $24.75 |
| June 1997 | $61.74 | $22.25 |
| May 1997 | $57.73 | $20.88 |
| April 1997 | $58.08 | $21 |
| March 1997 | $52.20 | $18.88 |
| February 1997 | $54.42 | $19.75 |
| January 1997 | $53.74 | $19.50 |
| December 1996 | $50.64 | $18.38 |
| November 1996 | $51.18 | $18.62 |
| October 1996 | $46.72 | $17 |
| September 1996 | $45.69 | $16.62 |
| August 1996 | $46.92 | $17.12 |
| July 1996 | $42.30 | $15.44 |
| June 1996 | $42.82 | $15.62 |
| May 1996 | $41.98 | $15.38 |
| April 1996 | $41.30 | $15.12 |
| March 1996 | $36.86 | $13.50 |
| February 1996 | $35.02 | $12.88 |
| January 1996 | $35.02 | $12.88 |
| December 1995 | $35.70 | $13.12 |
| November 1995 | $35.23 | $13 |
BANR
Price: $66.43
52 week price:
Dividend Yield: 3.01%
5-year range yield:
Forward Dividend Yield: 3.13%
Payout Ratio: 39.92%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 6.09 USD
P/E Ratio: 11.58
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 232600
Market Capitalization: 2.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 3.60%
DGR5: 3.26%
DGR10: 10.82%
DGR20: 30.00%