Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	BANR	46.05	46.24	45.425	46.24	0.97	133,021	2,614	40.87	51.85
2024-05-02	Q	BANR	45.03	45.33	44.81	45.27	0.85	259,604	2,130	18.08	72.30
2024-05-01	Q	BANR	43.93	45.38	43.93	44.42	0.79	186,267	3,258	41.87	51.98
2024-04-30	Q	BANR	44.01	44.415	43.63	43.63	-0.88	154,502	2,953	38.54	45.00
2024-04-29	Q	BANR	45.16	45.25	44.45	44.51	-0.37	111,183	2,337	38.59	46.00
2024-04-26	Q	BANR	45.39	45.8783	45.21	45.36	-0.02	109,740	1,566	41.50	72.60
2024-04-25	Q	BANR	45.89	45.89	44.925	45.38	-0.77	141,069	2,287	15.19	72.73
2024-04-24	Q	BANR	45.59	46.28	45.00	46.15	0.10	134,174	1,767	38.00	51.88
2024-04-23	Q	BANR	45.02	46.33	45.02	46.05	0.83	194,301	2,533	40.00	73.79
2024-04-22	Q	BANR	45.04	45.765	44.91	45.22	0.28	269,885	4,569	38.00	72.92
2024-04-19	Q	BANR	43.45	44.99	43.435	44.94	1.21	353,294	4,126	44.88	49.41
2024-04-18	Q	BANR	43.02	45.10	42.0001	43.73	0.58	233,093	3,336	40.00	48.38
2024-04-17	Q	BANR	43.45	43.83	42.97	43.15	0.18	175,883	2,368	42.35	68.79
2024-04-16	Q	BANR	43.50	43.50	42.8175	42.97	-0.86	156,624	2,179	15.19	68.89
2024-04-15	Q	BANR	44.29	44.615	43.3055	43.82	-0.10	160,213	1,844	43.31	49.41
2024-04-12	Q	BANR	43.97	44.11	43.59	43.92	-0.45	331,927	1,682	42.35	70.07
2024-04-11	Q	BANR	44.02	44.54	43.30	44.37	0.44	158,456	2,243	42.35	49.41
2024-04-10	Q	BANR	45.41	45.41	43.36	43.93	-2.81	161,377	2,294	43.36	70.16
2024-04-09	Q	BANR	46.57	47.15	46.57	46.74	0.18	120,538	2,117	42.35	49.41
2024-04-08	Q	BANR	46.23	46.92	46.145	46.56	0.39	54,614	1,443	46.19	46.96
2024-04-05	Q	BANR	46.24	46.28	45.86	46.17	-0.37	105,370	2,340	15.19	73.64
2024-04-04	Q	BANR	47.03	47.86	46.46	46.54	-0.09	129,074	2,136	45.61	47.47
2024-04-03	Q	BANR	46.18	46.98	46.18	46.63		147,129	2,327	45.70	47.56
2024-04-02	Q	BANR	46.34	46.79	46.105	46.63	-0.34	189,079	2,517	46.24	46.83
2024-04-01	Q	BANR	48.43	48.43	46.61	46.97	-1.03	207,837	2,776	46.53	47.30
2024-03-29	Q	BANR	47.57	48.37	47.36	48.00	0.19	0	0	48.09	76.91
2024-03-28	Q	BANR	47.57	48.37	47.36	48.00	0.19	390,717	3,076	48.09	76.91
2024-03-27	Q	BANR	45.56	47.85	45.295	47.81	2.62	236,218	2,930	42.35	48.77
2024-03-26	Q	BANR	46.25	46.50	45.03	45.19	-0.64	167,131	2,472	42.35	47.44
2024-03-25	Q	BANR	46.02	46.58	45.57	45.83	-0.10	164,038	2,429	45.50	46.26
2024-03-22	Q	BANR	46.57	46.57	45.755	45.93	-0.57	144,342	2,145	45.53	46.29
2024-03-21	Q	BANR	46.54	47.40	46.30	46.50	0.17	204,719	2,173	46.50	47.65
2024-03-20	Q	BANR	44.39	46.82	44.35	46.33	1.64	147,652	2,523	46.06	46.83
2024-03-19	Q	BANR	44.63	45.23	44.40	44.69	0.02	106,153	1,360	42.35	49.41
2024-03-18	Q	BANR	45.57	45.69	44.66	44.67	-0.85	205,532	1,888	41.14	49.81
2024-03-15	Q	BANR	44.58	46.60	44.58	45.52	0.52	809,445	3,144	45.14	45.90
2024-03-14	Q	BANR	45.77	46.65	44.37	45.00	-1.00	273,008	3,399	44.55	45.30
2024-03-13	Q	BANR	45.73	46.84	45.73	46.00		206,586	2,365	41.14	73.63
2024-03-12	Q	BANR	46.49	46.84	45.63	46.00	-0.70	187,640	1,990	45.72	46.31
2024-03-11	Q	BANR	46.55	47.00	46.395	46.70	0.12	133,833	2,270	41.14	49.41
2024-03-08	Q	BANR	47.20	47.28	46.20	46.58	0.05	207,308	2,920	41.14	74.41
2024-03-07	Q	BANR	47.32	47.79	46.39	46.53	-0.17	182,831	2,202	41.14	49.81
2024-03-06	Q	BANR	46.88	47.605	45.645	46.70	-0.08	236,496	3,625	40.00	74.46
2024-03-05	Q	BANR	45.00	46.98	44.98	46.78	1.64	214,924	2,622	42.35	52.41
2024-03-04	Q	BANR	45.32	46.085	44.665	45.14	0.15	185,943	3,581	42.35	47.36
2024-03-01	Q	BANR	43.50	45.02	43.155	44.99	1.15	255,804	3,632	38.00	47.23
2024-02-29	Q	BANR	44.64	45.2399	43.43	43.84	0.02	282,643	3,139	40.00	52.72
2024-02-28	Q	BANR	43.46	44.18	43.46	43.82	-0.14	169,719	2,281	42.35	48.57
2024-02-27	Q	BANR	44.05	44.4975	43.68	43.96	0.15	82,509	1,494	43.66	44.24
2024-02-26	Q	BANR	44.19	44.68	43.31	43.81	-0.67	114,731	1,885	40.00	49.53
2024-02-23	Q	BANR	44.58	45.30	44.23	44.48	-0.01	91,032	1,490	44.13	44.71
2024-02-22	Q	BANR	44.09	44.63	43.8336	44.49	0.19	137,605	2,183	44.17	44.76
2024-02-21	Q	BANR	44.35	44.61	43.95	44.30	-0.22	144,035	1,727	42.35	48.55
2024-02-20	Q	BANR	44.70	45.52	44.10	44.52	-0.64	128,747	1,818	42.35	48.55
2024-02-19	Q	BANR	45.65	46.70	44.92	45.16	-0.81	0	0	42.35	47.23
2024-02-16	Q	BANR	45.65	46.70	44.92	45.16	-0.81	132,292	1,846	42.35	47.23
2024-02-15	Q	BANR	44.15	46.34	44.15	45.97	2.06	196,713	2,698	45.63	46.22
2024-02-14	Q	BANR	43.85	44.886	42.9268	43.91	0.65	412,755	1,803	41.14	49.53
2024-02-13	Q	BANR	44.02	44.23	42.37	43.26	-2.27	266,157	3,896	42.35	47.31
2024-02-12	Q	BANR	44.52	46.21	44.50	45.53	1.04	189,919	2,037	44.99	48.55
2024-02-09	Q	BANR	43.97	44.61	43.44	44.49	0.39	230,141	2,132	41.14	46.00
2024-02-08	Q	BANR	43.82	44.56	43.615	44.10	0.06	148,019	2,523	41.14	46.00
2024-02-07	Q	BANR	44.63	44.785	43.22	44.04	-0.50	169,231	2,305	41.14	52.33
2024-02-06	Q	BANR	44.53	45.04	44.15	44.54	-0.08	183,140	2,847	41.14	52.33
2024-02-05	Q	BANR	45.30	45.61	44.3413	45.10	-0.68	188,943	2,733	44.79	45.39