Banner Corporation - Price History
Monthly price history for BANR (Banner Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $46.97 | $46.97 |
| March 2024 | $48 | $48 |
| February 2024 | $43.84 | $43.84 |
| January 2024 | $46.08 | $46.58 |
| December 2023 | $52.99 | $53.56 |
| November 2023 | $44.66 | $45.14 |
| October 2023 | $41.28 | $42.21 |
| September 2023 | $41.45 | $42.38 |
| August 2023 | $42.60 | $43.55 |
| July 2023 | $46.57 | $47.61 |
| June 2023 | $42.28 | $43.67 |
| May 2023 | $41.89 | $43.27 |
| April 2023 | $47.87 | $49.92 |
| March 2023 | $52.14 | $54.37 |
| February 2023 | $60.39 | $62.98 |
| January 2023 | $61.70 | $64.83 |
| December 2022 | $60.15 | $63.20 |
| November 2022 | $67.22 | $70.62 |
| October 2022 | $71.15 | $74.75 |
| September 2022 | $55.89 | $59.08 |
| August 2022 | $57.48 | $60.76 |
| July 2022 | $58.22 | $61.99 |
| June 2022 | $52.79 | $56.21 |
| May 2022 | $54.58 | $58.11 |
| April 2022 | $50.02 | $53.70 |
| March 2022 | $54.52 | $58.53 |
| February 2022 | $57.39 | $61.61 |
| January 2022 | $57.44 | $62.11 |
| December 2021 | $56.11 | $60.67 |
| November 2021 | $52.98 | $57.28 |
| October 2021 | $53.04 | $57.76 |
| September 2021 | $50.70 | $55.21 |
| August 2021 | $52.53 | $57.20 |
| July 2021 | $48.33 | $53.04 |
| June 2021 | $49.40 | $54.21 |
| May 2021 | $53.33 | $58.53 |
| April 2021 | $51.42 | $56.84 |
| March 2021 | $48.25 | $53.33 |
| February 2021 | $46.85 | $51.78 |
| January 2021 | $39.67 | $44.23 |
| December 2020 | $41.79 | $46.59 |
| November 2020 | $37.07 | $41.33 |
| October 2020 | $32.70 | $36.87 |
| September 2020 | $28.61 | $32.26 |
| August 2020 | $32.04 | $36.12 |
| July 2020 | $31.06 | $35.43 |
| June 2020 | $33.31 | $38 |
| May 2020 | $32.93 | $37.56 |
| April 2020 | $33.69 | $38.43 |
| March 2020 | $28.61 | $33.04 |
| February 2020 | $39.52 | $45.64 |
| January 2020 | $44.64 | $51.55 |
| December 2019 | $48.65 | $56.59 |
| November 2019 | $46.96 | $54.63 |
| October 2019 | $46.40 | $53.98 |
| September 2019 | $47.92 | $56.17 |
| August 2019 | $46 | $53.91 |
| July 2019 | $50.56 | $59.26 |
| June 2019 | $45.86 | $54.15 |
| May 2019 | $42.74 | $50.46 |
| April 2019 | $44.91 | $53.02 |
| March 2019 | $45.56 | $54.17 |
| February 2019 | $52.25 | $62.13 |
| January 2019 | $45.87 | $54.54 |
| December 2018 | $44.66 | $53.48 |
| November 2018 | $50.11 | $60 |
| October 2018 | $48.29 | $57.82 |
| September 2018 | $51.61 | $62.17 |
| August 2018 | $53.40 | $64.33 |
| July 2018 | $52.27 | $62.97 |
| June 2018 | $49.23 | $60.13 |
| May 2018 | $49.08 | $59.95 |
| April 2018 | $47 | $57.40 |
| March 2018 | $45.15 | $55.49 |
| February 2018 | $44.98 | $55.28 |
| January 2018 | $44.22 | $54.34 |
| December 2017 | $44.66 | $55.12 |
| November 2017 | $46.66 | $57.59 |
| October 2017 | $46.44 | $57.32 |
| September 2017 | $49.45 | $61.28 |
| August 2017 | $44.48 | $55.12 |
| July 2017 | $46.62 | $57.77 |
| June 2017 | $44.61 | $56.51 |
| May 2017 | $42.38 | $53.69 |
| April 2017 | $43.58 | $55.20 |
| March 2017 | $43.72 | $55.64 |
| February 2017 | $45.67 | $58.12 |
| January 2017 | $44.10 | $56.12 |
| December 2016 | $43.69 | $55.81 |
| November 2016 | $40.81 | $52.13 |
| October 2016 | $35.33 | $45.14 |
| September 2016 | $34.07 | $43.74 |
| August 2016 | $34.49 | $44.28 |
| July 2016 | $32.51 | $41.74 |
| June 2016 | $32.97 | $42.54 |
| May 2016 | $34.48 | $44.49 |
| April 2016 | $33.15 | $42.78 |
| March 2016 | $32.42 | $42.04 |
| February 2016 | $30.62 | $39.71 |
| January 2016 | $32 | $41.50 |
| December 2015 | $35.37 | $45.86 |
| November 2015 | $40.34 | $52.50 |
| October 2015 | $37.70 | $49.07 |
| September 2015 | $36.57 | $47.77 |
| August 2015 | $34 | $44.41 |
| July 2015 | $36.49 | $47.66 |
| June 2015 | $36.56 | $47.93 |
| May 2015 | $34.34 | $45.02 |
| April 2015 | $34.49 | $45.22 |
| March 2015 | $34.88 | $45.90 |
| February 2015 | $33.18 | $43.66 |
| January 2015 | $30.68 | $40.38 |
| December 2014 | $32.69 | $43.02 |
| November 2014 | $31.18 | $41.19 |
| October 2014 | $32.71 | $43.22 |
| September 2014 | $28.99 | $38.47 |
| August 2014 | $29.67 | $39.38 |
| July 2014 | $30.32 | $40.24 |
| June 2014 | $29.73 | $39.63 |
| May 2014 | $28.64 | $38.17 |
| April 2014 | $29.66 | $39.54 |
| March 2014 | $30.79 | $41.21 |
| February 2014 | $29.66 | $39.69 |
| January 2014 | $27.52 | $36.83 |
| December 2013 | $33.49 | $44.82 |
| November 2013 | $32.37 | $43.46 |
| October 2013 | $28.50 | $38.26 |
| September 2013 | $28.31 | $38.16 |
| August 2013 | $25.42 | $34.26 |
| July 2013 | $27.51 | $37.08 |
| June 2013 | $24.99 | $33.79 |
| May 2013 | $23.72 | $32.08 |
| April 2013 | $24.16 | $32.67 |
| March 2013 | $23.45 | $31.83 |
| February 2013 | $21.89 | $29.71 |
| January 2013 | $22.25 | $30.20 |
| December 2012 | $22.63 | $30.73 |
| November 2012 | $22.13 | $30.05 |
| October 2012 | $21.35 | $28.99 |
| September 2012 | $19.99 | $27.15 |
| August 2012 | $17.80 | $24.18 |
| July 2012 | $16.74 | $22.73 |
| June 2012 | $16.12 | $21.91 |
| May 2012 | $14.13 | $19.20 |
| April 2012 | $16.15 | $21.95 |
| March 2012 | $16.20 | $22.03 |
| February 2012 | $15.16 | $20.61 |
| January 2012 | $14.45 | $19.64 |
| December 2011 | $12.61 | $17.15 |
| November 2011 | $11.90 | $16.18 |
| October 2011 | $12.92 | $17.57 |
| September 2011 | $9.40 | $12.79 |
| August 2011 | $11.36 | $15.46 |
| July 2011 | $13.60 | $18.52 |
| June 2011 | $12.85 | $17.50 |
| May 2011 | $14.39 | $2.80 |
| April 2011 | $14.13 | $2.75 |
| March 2011 | $12.08 | $2.36 |
| February 2011 | $12.59 | $2.46 |
| January 2011 | $12.08 | $2.36 |
| December 2010 | $11.82 | $2.32 |
| November 2010 | $8.21 | $1.61 |
| October 2010 | $8.41 | $1.65 |
| September 2010 | $10.95 | $2.16 |
| August 2010 | $10.34 | $2.04 |
| July 2010 | $11.91 | $2.35 |
| June 2010 | $9.99 | $1.98 |
| May 2010 | $21.75 | $4.31 |
| April 2010 | $28.61 | $5.67 |
| March 2010 | $19.34 | $3.84 |
| February 2010 | $13.65 | $2.71 |
| January 2010 | $14.91 | $2.96 |
| December 2009 | $13.45 | $2.68 |
| November 2009 | $14 | $2.79 |
| October 2009 | $15.41 | $3.07 |
| September 2009 | $13.65 | $2.73 |
| August 2009 | $16.20 | $3.24 |
| July 2009 | $20.05 | $4.01 |
| June 2009 | $19.10 | $3.82 |
| May 2009 | $30.68 | $6.15 |
| April 2009 | $23.15 | $4.64 |
| March 2009 | $14.47 | $2.91 |
| February 2009 | $13.92 | $2.80 |
| January 2009 | $15.66 | $3.15 |
| December 2008 | $46.79 | $9.41 |
| November 2008 | $51.24 | $10.36 |
| October 2008 | $63.15 | $12.77 |
| September 2008 | $59.16 | $12.01 |
| August 2008 | $52.06 | $10.57 |
| July 2008 | $46.94 | $9.53 |
| June 2008 | $43.64 | $8.86 |
| May 2008 | $87.72 | $18.19 |
| April 2008 | $104.17 | $21.60 |
| March 2008 | $111.11 | $23.04 |
| February 2008 | $103.62 | $21.66 |
| January 2008 | $123.56 | $25.83 |
| December 2007 | $137.44 | $28.73 |
| November 2007 | $142.38 | $29.96 |
| October 2007 | $155.22 | $32.66 |
| September 2007 | $163.44 | $34.39 |
| August 2007 | $152.29 | $32.22 |
| July 2007 | $144.73 | $30.62 |
| June 2007 | $160.99 | $34.06 |
| May 2007 | $169.33 | $36.02 |
| April 2007 | $175.44 | $37.32 |
| March 2007 | $195.32 | $41.55 |
| February 2007 | $195.16 | $41.71 |
| January 2007 | $200.45 | $42.84 |
| December 2006 | $207.47 | $44.34 |
| November 2006 | $212.74 | $45.66 |
| October 2006 | $202.49 | $43.46 |
| September 2006 | $191.21 | $41.04 |
| August 2006 | $192.14 | $41.42 |
| July 2006 | $180.87 | $38.99 |
| June 2006 | $178.78 | $38.54 |
| May 2006 | $170.35 | $36.90 |
| April 2006 | $172.57 | $37.38 |
| March 2006 | $156.97 | $34 |
| February 2006 | $146.94 | $32 |
| January 2006 | $147.82 | $32.19 |
| December 2005 | $143.27 | $31.20 |
| November 2005 | $144.01 | $31.54 |
| October 2005 | $137.07 | $30.02 |
| September 2005 | $121.64 | $26.64 |
| August 2005 | $126.17 | $27.81 |
| July 2005 | $132.75 | $29.26 |
| June 2005 | $127.08 | $28.01 |
| May 2005 | $119.98 | $26.61 |
| April 2005 | $112.50 | $24.95 |
| March 2005 | $121.61 | $26.97 |
| February 2005 | $132.41 | $29.55 |
| January 2005 | $132.54 | $29.58 |
| December 2004 | $139.76 | $31.19 |
| November 2004 | $147.16 | $33.02 |
| October 2004 | $133.25 | $29.90 |
| September 2004 | $131.03 | $29.40 |
| August 2004 | $126.14 | $28.46 |
| July 2004 | $120.82 | $27.26 |
| June 2004 | $129.42 | $29.20 |
| May 2004 | $128.70 | $29.20 |
| April 2004 | $113.40 | $25.73 |
| March 2004 | $129.10 | $29.29 |
| February 2004 | $121.87 | $27.81 |
| January 2004 | $113.28 | $25.85 |
| December 2003 | $110.21 | $25.15 |
| November 2003 | $109.02 | $25.04 |
| October 2003 | $103.40 | $23.75 |
| September 2003 | $90.69 | $20.83 |
| August 2003 | $90.29 | $20.89 |
| July 2003 | $92.28 | $21.35 |
| June 2003 | $88.61 | $20.50 |
| May 2003 | $90.47 | $21.09 |
| April 2003 | $71.21 | $16.60 |
| March 2003 | $68.25 | $15.91 |
| February 2003 | $67.25 | $15.83 |
| January 2003 | $74.98 | $17.65 |
| December 2002 | $79.63 | $18.74 |
| November 2002 | $84.28 | $20 |
| October 2002 | $77.75 | $18.45 |
| September 2002 | $85.12 | $20.20 |
| August 2002 | $84.73 | $20.27 |
| July 2002 | $83.18 | $19.90 |
| June 2002 | $103.46 | $24.75 |
| May 2002 | $90.62 | $21.81 |
| April 2002 | $91.48 | $22.02 |
| March 2002 | $91.16 | $21.94 |
| February 2002 | $80.47 | $19.50 |
| January 2002 | $82.32 | $19.95 |
| December 2001 | $69.78 | $16.91 |
| November 2001 | $66.83 | $16.33 |
| October 2001 | $71.09 | $17.37 |
| September 2001 | $79.07 | $19.32 |
| August 2001 | $91.26 | $22.48 |
| July 2001 | $89.32 | $22 |
| June 2001 | $89.32 | $22 |
| May 2001 | $81.50 | $20.20 |
| April 2001 | $69.60 | $17.25 |
| March 2001 | $64.56 | $16 |
| February 2001 | $65.99 | $16.50 |
| January 2001 | $66.11 | $16.53 |
| December 2000 | $60.99 | $15.25 |
| November 2000 | $52.24 | $13.19 |
| October 2000 | $52.98 | $13.38 |
| September 2000 | $56.49 | $15.69 |
| August 2000 | $52.88 | $14.81 |
| July 2000 | $49.09 | $13.75 |
| June 2000 | $49.76 | $13.94 |
| May 2000 | $51.01 | $14.44 |
| April 2000 | $53 | $15 |
| March 2000 | $64.48 | $18.25 |
| February 2000 | $49.05 | $14 |
| January 2000 | $46.42 | $13.25 |
| December 1999 | $51.68 | $14.75 |
| November 1999 | $57.35 | $16.50 |
| October 1999 | $59.09 | $17 |
| September 1999 | $60.83 | $17.50 |
| August 1999 | $64.74 | $18.75 |
| July 1999 | $65.38 | $18.94 |
| June 1999 | $69.27 | $20.06 |
| May 1999 | $69.70 | $20.31 |
| April 1999 | $69.06 | $20.12 |
| March 1999 | $66.70 | $19.44 |
| February 1999 | $72.66 | $21.31 |
| January 1999 | $75.01 | $22 |
| December 1998 | $81.83 | $24 |
| November 1998 | $70.48 | $20.75 |
| October 1998 | $74.72 | $22 |
| September 1998 | $76.84 | $22.62 |
| August 1998 | $65.54 | $19.38 |
| July 1998 | $72.65 | $23.62 |
| June 1998 | $77.65 | $25.25 |
| May 1998 | $79.30 | $25.88 |
| April 1998 | $81.41 | $26.56 |
| March 1998 | $80.64 | $26.31 |
| February 1998 | $77.88 | $25.50 |
| January 1998 | $73.68 | $24.12 |
| December 1997 | $83.99 | $27.50 |
| November 1997 | $76.93 | $25.25 |
| October 1997 | $72.36 | $23.75 |
| September 1997 | $75.40 | $24.75 |
| August 1997 | $75.19 | $24.75 |
| July 1997 | $75.19 | $24.75 |
| June 1997 | $67.59 | $22.25 |
| May 1997 | $63.21 | $20.88 |
| April 1997 | $63.58 | $21 |
| March 1997 | $57.15 | $18.88 |
| February 1997 | $59.59 | $19.75 |
| January 1997 | $58.83 | $19.50 |
| December 1996 | $55.44 | $18.38 |
| November 1996 | $56.04 | $18.62 |
| October 1996 | $51.15 | $17 |
| September 1996 | $50.02 | $16.62 |
| August 1996 | $51.38 | $17.12 |
| July 1996 | $46.31 | $15.44 |
| June 1996 | $46.88 | $15.62 |
| May 1996 | $45.96 | $15.38 |
| April 1996 | $45.22 | $15.12 |
| March 1996 | $40.36 | $13.50 |
| February 1996 | $38.34 | $12.88 |
| January 1996 | $38.34 | $12.88 |
| December 1995 | $39.09 | $13.12 |
| November 1995 | $38.57 | $13 |
BANR
Price: $45.80
52 week price:
Dividend Yield: 4.17%
5-year range yield:
Forward Dividend Yield: 4.17%
Payout Ratio: 36.02%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 5.33 USD
P/E Ratio: 8.12
Exchange: NMS
Sector: Financial Services
Industry: Banks - Regional
Volume: 232600
Market Capitalization: 1.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 30
DGR3: 3.66%
DGR5: -1.60%
DGR10: 30.00%
DGR20: 30.00%