Banner Corporation ( BANR) - Price History
Monthly price history for BANR (Banner Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $65.66 | $65.66 |
| May 2026 | $65 | $65 |
| April 2026 | $66.37 | $66.91 |
| March 2026 | $60.19 | $60.68 |
| February 2026 | $58.38 | $58.85 |
| January 2026 | $60.86 | $61.84 |
| December 2025 | $61.66 | $62.66 |
| November 2025 | $61.81 | $62.81 |
| October 2025 | $58.94 | $60.39 |
| September 2025 | $63.93 | $65.50 |
| August 2025 | $65.42 | $67.03 |
| July 2025 | $60.12 | $62.08 |
| June 2025 | $62.13 | $64.15 |
| May 2025 | $59.71 | $61.65 |
| April 2025 | $59.21 | $61.14 |
| March 2025 | $61.28 | $63.77 |
| February 2025 | $66.29 | $68.98 |
| January 2025 | $67.44 | $70.67 |
| December 2024 | $63.72 | $66.77 |
| November 2024 | $71.18 | $74.59 |
| October 2024 | $60.66 | $64.04 |
| September 2024 | $56.41 | $59.56 |
| August 2024 | $56.42 | $59.57 |
| July 2024 | $55.59 | $59.22 |
| June 2024 | $46.60 | $49.64 |
| May 2024 | $43.96 | $46.83 |
| April 2024 | $40.95 | $43.63 |
| March 2024 | $44.58 | $48 |
| February 2024 | $40.72 | $43.84 |
| January 2024 | $42.80 | $46.58 |
| December 2023 | $49.21 | $53.56 |
| November 2023 | $41.48 | $45.14 |
| October 2023 | $38.34 | $42.21 |
| September 2023 | $38.50 | $42.38 |
| August 2023 | $39.56 | $43.55 |
| July 2023 | $43.25 | $47.61 |
| June 2023 | $39.27 | $43.67 |
| May 2023 | $38.91 | $43.27 |
| April 2023 | $44.46 | $49.92 |
| March 2023 | $48.42 | $54.37 |
| February 2023 | $56.09 | $62.98 |
| January 2023 | $57.31 | $64.83 |
| December 2022 | $55.87 | $63.20 |
| November 2022 | $62.42 | $70.62 |
| October 2022 | $66.08 | $74.75 |
| September 2022 | $51.90 | $59.08 |
| August 2022 | $53.38 | $60.76 |
| July 2022 | $54.07 | $61.99 |
| June 2022 | $49.03 | $56.21 |
| May 2022 | $50.69 | $58.11 |
| April 2022 | $46.46 | $53.70 |
| March 2022 | $50.64 | $58.53 |
| February 2022 | $53.30 | $61.61 |
| January 2022 | $53.35 | $62.11 |
| December 2021 | $52.11 | $60.67 |
| November 2021 | $49.20 | $57.28 |
| October 2021 | $49.26 | $57.76 |
| September 2021 | $47.09 | $55.21 |
| August 2021 | $48.78 | $57.20 |
| July 2021 | $44.89 | $53.04 |
| June 2021 | $45.88 | $54.21 |
| May 2021 | $49.53 | $58.53 |
| April 2021 | $47.76 | $56.84 |
| March 2021 | $44.81 | $53.33 |
| February 2021 | $43.51 | $51.78 |
| January 2021 | $36.84 | $44.23 |
| December 2020 | $38.81 | $46.59 |
| November 2020 | $34.43 | $41.33 |
| October 2020 | $30.37 | $36.87 |
| September 2020 | $26.57 | $32.26 |
| August 2020 | $29.75 | $36.12 |
| July 2020 | $28.85 | $35.43 |
| June 2020 | $30.94 | $38 |
| May 2020 | $30.58 | $37.56 |
| April 2020 | $31.29 | $38.43 |
| March 2020 | $26.57 | $33.04 |
| February 2020 | $36.71 | $45.64 |
| January 2020 | $41.46 | $51.55 |
| December 2019 | $45.18 | $56.59 |
| November 2019 | $43.62 | $54.63 |
| October 2019 | $43.10 | $53.98 |
| September 2019 | $44.50 | $56.17 |
| August 2019 | $42.71 | $53.91 |
| July 2019 | $46.95 | $59.26 |
| June 2019 | $42.58 | $54.15 |
| May 2019 | $39.68 | $50.46 |
| April 2019 | $41.70 | $53.02 |
| March 2019 | $42.29 | $54.17 |
| February 2019 | $48.51 | $62.13 |
| January 2019 | $42.58 | $54.54 |
| December 2018 | $41.46 | $53.48 |
| November 2018 | $46.51 | $60 |
| October 2018 | $44.82 | $57.82 |
| September 2018 | $47.90 | $62.17 |
| August 2018 | $49.56 | $64.33 |
| July 2018 | $48.52 | $62.97 |
| June 2018 | $45.70 | $60.13 |
| May 2018 | $45.56 | $59.95 |
| April 2018 | $43.62 | $57.40 |
| March 2018 | $41.90 | $55.49 |
| February 2018 | $41.74 | $55.28 |
| January 2018 | $41.03 | $54.34 |
| December 2017 | $41.44 | $55.12 |
| November 2017 | $43.29 | $57.59 |
| October 2017 | $43.09 | $57.32 |
| September 2017 | $45.88 | $61.28 |
| August 2017 | $41.27 | $55.12 |
| July 2017 | $43.25 | $57.77 |
| June 2017 | $41.39 | $56.51 |
| May 2017 | $39.32 | $53.69 |
| April 2017 | $40.43 | $55.20 |
| March 2017 | $40.56 | $55.64 |
| February 2017 | $42.37 | $58.12 |
| January 2017 | $40.91 | $56.12 |
| December 2016 | $40.52 | $55.81 |
| November 2016 | $37.85 | $52.13 |
| October 2016 | $32.78 | $45.14 |
| September 2016 | $31.59 | $43.74 |
| August 2016 | $31.98 | $44.28 |
| July 2016 | $30.15 | $41.74 |
| June 2016 | $30.57 | $42.54 |
| May 2016 | $31.97 | $44.49 |
| April 2016 | $30.74 | $42.78 |
| March 2016 | $30.05 | $42.04 |
| February 2016 | $28.39 | $39.71 |
| January 2016 | $29.67 | $41.50 |
| December 2015 | $32.78 | $45.86 |
| November 2015 | $37.39 | $52.50 |
| October 2015 | $34.94 | $49.07 |
| September 2015 | $33.89 | $47.77 |
| August 2015 | $31.51 | $44.41 |
| July 2015 | $33.81 | $47.66 |
| June 2015 | $33.88 | $47.93 |
| May 2015 | $31.82 | $45.02 |
| April 2015 | $31.96 | $45.22 |
| March 2015 | $32.31 | $45.90 |
| February 2015 | $30.74 | $43.66 |
| January 2015 | $28.43 | $40.38 |
| December 2014 | $30.28 | $43.02 |
| November 2014 | $28.88 | $41.19 |
| October 2014 | $30.30 | $43.22 |
| September 2014 | $26.84 | $38.47 |
| August 2014 | $27.48 | $39.38 |
| July 2014 | $28.08 | $40.24 |
| June 2014 | $27.53 | $39.63 |
| May 2014 | $26.52 | $38.17 |
| April 2014 | $27.47 | $39.54 |
| March 2014 | $28.50 | $41.21 |
| February 2014 | $27.45 | $39.69 |
| January 2014 | $25.47 | $36.83 |
| December 2013 | $31 | $44.82 |
| November 2013 | $29.96 | $43.46 |
| October 2013 | $26.37 | $38.26 |
| September 2013 | $26.20 | $38.16 |
| August 2013 | $23.52 | $34.26 |
| July 2013 | $25.46 | $37.08 |
| June 2013 | $23.12 | $33.79 |
| May 2013 | $21.95 | $32.08 |
| April 2013 | $22.35 | $32.67 |
| March 2013 | $21.69 | $31.83 |
| February 2013 | $20.25 | $29.71 |
| January 2013 | $20.58 | $30.20 |
| December 2012 | $20.94 | $30.73 |
| November 2012 | $20.47 | $30.05 |
| October 2012 | $19.75 | $28.99 |
| September 2012 | $18.49 | $27.15 |
| August 2012 | $16.47 | $24.18 |
| July 2012 | $15.48 | $22.73 |
| June 2012 | $14.92 | $21.91 |
| May 2012 | $13.07 | $19.20 |
| April 2012 | $14.94 | $21.95 |
| March 2012 | $14.99 | $22.03 |
| February 2012 | $14.02 | $20.61 |
| January 2012 | $13.36 | $19.64 |
| December 2011 | $11.66 | $17.15 |
| November 2011 | $11 | $16.18 |
| October 2011 | $11.95 | $17.57 |
| September 2011 | $8.69 | $12.79 |
| August 2011 | $10.51 | $15.46 |
| July 2011 | $12.58 | $18.52 |
| June 2011 | $11.89 | $17.50 |
| May 2011 | $13.31 | $2.80 |
| April 2011 | $13.07 | $2.75 |
| March 2011 | $11.17 | $2.36 |
| February 2011 | $11.65 | $2.46 |
| January 2011 | $11.17 | $2.36 |
| December 2010 | $10.93 | $2.32 |
| November 2010 | $7.59 | $1.61 |
| October 2010 | $7.78 | $1.65 |
| September 2010 | $10.12 | $2.16 |
| August 2010 | $9.56 | $2.04 |
| July 2010 | $11.01 | $2.35 |
| June 2010 | $9.23 | $1.98 |
| May 2010 | $20.10 | $4.31 |
| April 2010 | $26.44 | $5.67 |
| March 2010 | $17.87 | $3.84 |
| February 2010 | $12.61 | $2.71 |
| January 2010 | $13.78 | $2.96 |
| December 2009 | $12.43 | $2.68 |
| November 2009 | $12.94 | $2.79 |
| October 2009 | $14.24 | $3.07 |
| September 2009 | $12.61 | $2.73 |
| August 2009 | $14.97 | $3.24 |
| July 2009 | $18.53 | $4.01 |
| June 2009 | $17.65 | $3.82 |
| May 2009 | $28.34 | $6.15 |
| April 2009 | $21.38 | $4.64 |
| March 2009 | $13.36 | $2.91 |
| February 2009 | $12.86 | $2.80 |
| January 2009 | $14.47 | $3.15 |
| December 2008 | $43.22 | $9.41 |
| November 2008 | $47.32 | $10.36 |
| October 2008 | $58.33 | $12.77 |
| September 2008 | $54.64 | $12.01 |
| August 2008 | $48.09 | $10.57 |
| July 2008 | $43.36 | $9.53 |
| June 2008 | $40.31 | $8.86 |
| May 2008 | $81.02 | $18.19 |
| April 2008 | $96.21 | $21.60 |
| March 2008 | $102.63 | $23.04 |
| February 2008 | $95.70 | $21.66 |
| January 2008 | $114.12 | $25.83 |
| December 2007 | $126.94 | $28.73 |
| November 2007 | $131.51 | $29.96 |
| October 2007 | $143.36 | $32.66 |
| September 2007 | $150.95 | $34.39 |
| August 2007 | $140.66 | $32.22 |
| July 2007 | $133.68 | $30.62 |
| June 2007 | $148.69 | $34.06 |
| May 2007 | $156.39 | $36.02 |
| April 2007 | $162.04 | $37.32 |
| March 2007 | $180.40 | $41.55 |
| February 2007 | $180.26 | $41.71 |
| January 2007 | $185.14 | $42.84 |
| December 2006 | $191.62 | $44.34 |
| November 2006 | $196.49 | $45.66 |
| October 2006 | $187.02 | $43.46 |
| September 2006 | $176.60 | $41.04 |
| August 2006 | $177.46 | $41.42 |
| July 2006 | $167.05 | $38.99 |
| June 2006 | $165.12 | $38.54 |
| May 2006 | $157.34 | $36.90 |
| April 2006 | $159.39 | $37.38 |
| March 2006 | $144.98 | $34 |
| February 2006 | $135.72 | $32 |
| January 2006 | $136.52 | $32.19 |
| December 2005 | $132.33 | $31.20 |
| November 2005 | $133.01 | $31.54 |
| October 2005 | $126.60 | $30.02 |
| September 2005 | $112.35 | $26.64 |
| August 2005 | $116.53 | $27.81 |
| July 2005 | $122.61 | $29.26 |
| June 2005 | $117.37 | $28.01 |
| May 2005 | $110.82 | $26.61 |
| April 2005 | $103.90 | $24.95 |
| March 2005 | $112.32 | $26.97 |
| February 2005 | $122.29 | $29.55 |
| January 2005 | $122.42 | $29.58 |
| December 2004 | $129.08 | $31.19 |
| November 2004 | $135.92 | $33.02 |
| October 2004 | $123.08 | $29.90 |
| September 2004 | $121.02 | $29.40 |
| August 2004 | $116.50 | $28.46 |
| July 2004 | $111.59 | $27.26 |
| June 2004 | $119.53 | $29.20 |
| May 2004 | $118.87 | $29.20 |
| April 2004 | $104.74 | $25.73 |
| March 2004 | $119.24 | $29.29 |
| February 2004 | $112.56 | $27.81 |
| January 2004 | $104.63 | $25.85 |
| December 2003 | $101.79 | $25.15 |
| November 2003 | $100.69 | $25.04 |
| October 2003 | $95.50 | $23.75 |
| September 2003 | $83.76 | $20.83 |
| August 2003 | $83.40 | $20.89 |
| July 2003 | $85.23 | $21.35 |
| June 2003 | $81.84 | $20.50 |
| May 2003 | $83.56 | $21.09 |
| April 2003 | $65.77 | $16.60 |
| March 2003 | $63.03 | $15.91 |
| February 2003 | $62.11 | $15.83 |
| January 2003 | $69.25 | $17.65 |
| December 2002 | $73.53 | $18.74 |
| November 2002 | $77.84 | $20 |
| October 2002 | $71.81 | $18.45 |
| September 2002 | $78.62 | $20.20 |
| August 2002 | $78.26 | $20.27 |
| July 2002 | $76.79 | $19.89 |
| June 2002 | $95.56 | $24.75 |
| May 2002 | $83.70 | $21.81 |
| April 2002 | $84.46 | $22.01 |
| March 2002 | $84.19 | $21.94 |
| February 2002 | $74.32 | $19.50 |
| January 2002 | $76.04 | $19.95 |
| December 2001 | $64.45 | $16.91 |
| November 2001 | $61.73 | $16.33 |
| October 2001 | $65.66 | $17.37 |
| September 2001 | $73.03 | $19.32 |
| August 2001 | $84.29 | $22.48 |
| July 2001 | $82.49 | $22 |
| June 2001 | $82.49 | $22 |
| May 2001 | $75.28 | $20.20 |
| April 2001 | $64.29 | $17.25 |
| March 2001 | $59.63 | $16 |
| February 2001 | $60.95 | $16.50 |
| January 2001 | $61.06 | $16.53 |
| December 2000 | $56.33 | $15.25 |
| November 2000 | $48.25 | $13.19 |
| October 2000 | $48.93 | $13.38 |
| September 2000 | $52.18 | $15.69 |
| August 2000 | $48.84 | $14.81 |
| July 2000 | $45.34 | $13.75 |
| June 2000 | $45.96 | $13.94 |
| May 2000 | $47.11 | $14.44 |
| April 2000 | $48.95 | $15 |
| March 2000 | $59.55 | $18.25 |
| February 2000 | $45.30 | $14 |
| January 2000 | $42.88 | $13.25 |
| December 1999 | $47.73 | $14.75 |
| November 1999 | $52.97 | $16.50 |
| October 1999 | $54.58 | $17 |
| September 1999 | $56.18 | $17.50 |
| August 1999 | $59.79 | $18.75 |
| July 1999 | $60.39 | $18.94 |
| June 1999 | $63.98 | $20.06 |
| May 1999 | $64.38 | $20.31 |
| April 1999 | $63.79 | $20.12 |
| March 1999 | $61.61 | $19.44 |
| February 1999 | $67.11 | $21.31 |
| January 1999 | $69.28 | $22 |
| December 1998 | $75.58 | $24 |
| November 1998 | $65.09 | $20.75 |
| October 1998 | $69.01 | $22 |
| September 1998 | $70.98 | $22.62 |
| August 1998 | $60.54 | $19.38 |
| July 1998 | $66.85 | $23.62 |
| June 1998 | $71.45 | $25.25 |
| May 1998 | $72.97 | $25.88 |
| April 1998 | $74.91 | $26.56 |
| March 1998 | $74.20 | $26.31 |
| February 1998 | $71.66 | $25.50 |
| January 1998 | $67.80 | $24.12 |
| December 1997 | $77.29 | $27.50 |
| November 1997 | $70.78 | $25.25 |
| October 1997 | $66.58 | $23.75 |
| September 1997 | $69.38 | $24.75 |
| August 1997 | $69.18 | $24.75 |
| July 1997 | $69.18 | $24.75 |
| June 1997 | $62.20 | $22.25 |
| May 1997 | $58.16 | $20.88 |
| April 1997 | $58.51 | $21 |
| March 1997 | $52.59 | $18.88 |
| February 1997 | $54.83 | $19.75 |
| January 1997 | $54.14 | $19.50 |
| December 1996 | $51.01 | $18.38 |
| November 1996 | $51.57 | $18.62 |
| October 1996 | $47.07 | $17 |
| September 1996 | $46.03 | $16.62 |
| August 1996 | $47.27 | $17.12 |
| July 1996 | $42.62 | $15.44 |
| June 1996 | $43.13 | $15.62 |
| May 1996 | $42.30 | $15.38 |
| April 1996 | $41.61 | $15.12 |
| March 1996 | $37.14 | $13.50 |
| February 1996 | $35.28 | $12.88 |
| January 1996 | $35.28 | $12.88 |
| December 1995 | $35.97 | $13.12 |
| November 1995 | $35.49 | $13 |
BANR
Price: $65.66
52 week price:
Dividend Yield: 3.08%
5-year range yield:
Forward Dividend Yield: 3.16%
Payout Ratio: 39.92%
Payout Ratio Range:
Dividend Per Share: 2.08 USD
Earnings Per Share: 5.94 USD
P/E Ratio: 11.34
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 232600
Market Capitalization: 2.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 4.19%
DGR5: 3.25%
DGR10: 8.79%
DGR20: 27.60%