Banner Corporation（BANR）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	67.63	68.77	67.31	67.57	+0.34%	228,300
2026-10-15	66.83	67.74	66.54	67.34	+1.49%	208,300
2026-10-14	66.00	66.51	65.54	66.35	-0.38%	233,900
2026-10-13	67.23	67.35	66.22	66.60	-0.31%	172,900
2026-10-12	66.43	67.11	66.33	66.81	+0.57%	196,900
2026-10-09	66.62	67.15	66.27	66.43	-0.66%	186,700
2026-10-08	66.20	67.12	65.91	66.87	+1.01%	208,400
2026-10-07	66.65	66.65	65.69	66.20	-1.37%	178,100
2026-10-06	67.40	67.90	66.99	67.12	-0.42%	154,000
2026-10-05	67.81	67.98	66.96	67.40	-0.71%	253,700
2026-10-02	67.94	68.92	67.46	67.88	+0.85%	336,800
2026-10-01	66.62	67.51	65.61	67.31	+0.46%	304,500
2026-09-30	67.47	67.89	66.50	67.00	-0.70%	285,600
2026-09-29	68.06	68.55	67.16	67.47	-1.03%	278,700
2026-09-28	68.96	69.01	67.99	68.17	-1.25%	238,200
2026-09-25	68.96	69.70	68.96	69.03	+0.35%	207,100
2026-09-24	68.44	68.89	67.83	68.79	+1.06%	204,400
2026-09-23	68.74	69.29	68.02	68.07	-1.18%	200,500
2026-09-22	69.88	70.37	68.86	68.88	-1.20%	224,200
2026-09-21	70.78	71.08	69.71	69.72	-1.43%	152,200
2026-09-18	70.38	70.95	69.94	70.73	-0.07%	537,300
2026-09-17	71.72	71.94	70.64	70.78	-0.42%	347,700
2026-09-16	72.13	72.16	69.91	71.08	-1.46%	376,700
2026-09-15	71.60	72.59	71.60	72.13	+0.26%	352,000
2026-09-14	71.27	72.30	71.27	71.94	+0.90%	398,200
2026-09-11	71.46	71.46	70.24	71.30	+0.68%	298,300
2026-09-10	70.32	70.87	69.73	70.82	+0.58%	270,200
2026-09-09	69.38	70.53	69.22	70.41	+0.70%	351,900
2026-09-08	70.96	71.05	69.81	69.92	-1.73%	194,100
2026-09-04	70.70	71.79	70.70	71.15	+0.04%	209,400
2026-09-03	70.54	71.43	70.54	71.12	+1.54%	260,200
2026-09-02	68.91	70.40	68.40	70.04	+2.13%	279,000
2026-09-01	69.88	69.95	68.34	68.58	-2.22%	338,400
2026-08-31	70.60	70.60	69.60	70.14	-0.51%	356,300
2026-08-28	70.17	70.66	70.06	70.50	+0.47%	241,200
2026-08-27	69.98	70.33	69.41	70.17	-0.27%	220,600
2026-08-26	70.52	70.98	70.00	70.36	+0.07%	204,800
2026-08-25	70.89	71.19	70.06	70.31	-0.72%	186,517
2026-08-24	71.02	71.72	70.75	70.82	-0.45%	208,853
2026-08-21	71.85	72.74	70.64	71.14	-0.73%	255,900
2026-08-20	71.04	71.72	70.62	71.66	+0.73%	289,300
2026-08-19	72.79	72.92	71.04	71.14	-2.19%	431,400
2026-08-18	74.17	74.39	72.40	72.73	-1.25%	469,000
2026-08-17	73.63	74.84	73.17	73.65	-0.49%	386,100
2026-08-14	73.69	74.31	73.51	74.01	+0.43%	246,300
2026-08-13	73.85	74.20	73.20	73.69	+0.37%	364,600
2026-08-12	72.82	73.82	72.67	73.42	+0.91%	336,600
2026-08-11	71.47	72.97	71.47	72.76	+1.89%	257,000
2026-08-10	70.56	71.52	70.50	71.41	+1.05%	386,200
2026-08-07	70.31	71.12	70.02	70.67	+0.26%	340,500
2026-08-06	71.14	71.14	70.17	70.49	-0.21%	307,000
2026-08-05	71.76	71.85	70.54	70.64	-1.63%	271,900
2026-08-04	70.90	72.54	70.61	71.81	+1.79%	463,800
2026-08-03	71.09	71.81	70.36	70.55	+0.20%	413,800
2026-07-31	69.80	70.61	69.13	70.41	+0.82%	265,800
2026-07-30	70.17	70.36	69.41	69.84	-0.17%	246,400
2026-07-29	70.21	70.69	69.44	69.96	-0.84%	381,500
2026-07-28	70.83	71.05	69.82	70.55	+0.46%	302,500
2026-07-27	70.44	71.41	69.92	70.23	-0.09%	356,000
2026-07-24	68.78	70.44	68.52	70.29	+2.09%	314,100
2026-07-23	66.79	69.12	66.28	68.85	-1.11%	656,600
2026-07-22	70.65	71.11	68.15	69.62	-1.58%	886,600
2026-07-21	70.49	70.82	69.47	70.74	+0.20%	355,500
2026-07-20	70.86	71.16	70.05	70.60	-0.68%	326,800
2026-07-17	72.01	72.65	70.62	71.08	-1.86%	451,800
2026-07-16	70.08	72.55	70.00	72.43	+3.66%	544,100
2026-07-15	69.43	70.29	69.25	69.87	+1.19%	355,100
2026-07-14	68.57	69.21	68.50	69.05	+0.70%	1,066,500
2026-07-13	67.80	68.79	67.45	68.57	+1.46%	330,500
2026-07-10	67.03	68.04	66.83	67.58	+1.09%	1,000,100
2026-07-09	66.32	67.19	66.30	66.85	+0.80%	336,600
2026-07-08	67.22	67.22	65.93	66.32	-1.50%	218,900
2026-07-07	67.75	68.08	67.31	67.33	-0.40%	205,200
2026-07-06	67.09	67.78	67.07	67.60	+0.64%	186,600
2026-07-02	68.31	68.39	66.86	67.17	-0.97%	187,800
2026-07-01	66.60	68.21	66.32	67.83	+2.09%	288,800
2026-06-30	66.30	66.76	65.98	66.44	+0.21%	283,400
2026-06-29	67.52	67.94	66.15	66.30	-2.18%	345,400
2026-06-26	68.05	68.37	67.39	67.78	-0.24%	748,200
2026-06-25	67.59	68.42	67.32	67.94	+0.49%	190,600
2026-06-24	66.85	67.85	66.81	67.61	+0.97%	289,300
2026-06-23	65.69	67.09	65.59	66.96	+2.17%	270,900
2026-06-22	64.78	65.73	64.77	65.54	+1.10%	216,100
2026-06-18	65.40	66.18	64.28	64.83	+0.11%	536,300
2026-06-17	65.72	66.37	64.01	64.76	-2.06%	285,200
2026-06-16	66.45	66.94	65.52	66.12	+0.38%	265,000
2026-06-15	67.44	67.57	65.74	65.87	-2.04%	206,900
2026-06-12	67.16	67.43	66.99	67.24	+0.58%	198,600
2026-06-11	66.65	67.43	65.88	66.85	+0.53%	271,300
2026-06-10	65.72	66.61	65.72	66.50	+1.73%	248,600
2026-06-09	65.27	66.68	65.17	65.37	+0.88%	218,800
2026-06-08	64.93	65.59	64.66	64.80	-0.09%	124,700
2026-06-05	64.61	65.52	64.61	64.86	+0.39%	139,200
2026-06-04	63.70	64.95	63.70	64.61	+2.72%	172,700
2026-06-03	63.94	63.94	62.46	62.90	-2.31%	261,100
2026-06-02	62.72	64.66	62.71	64.39	+2.39%	183,200
2026-06-01	64.50	64.51	62.77	62.89	-3.25%	286,600
2026-05-29	65.53	65.73	64.88	65.00	-0.81%	209,200
2026-05-28	65.15	65.68	64.90	65.53	+0.58%	259,000
2026-05-27	65.62	65.75	64.92	65.15	-0.32%	212,000
2026-05-26	64.74	65.42	64.50	65.36	+1.10%	151,700
2026-05-22	64.71	64.97	64.27	64.65	+0.08%	170,600
2026-05-21	64.17	64.79	63.92	64.60	-0.08%	183,600
2026-05-20	63.56	65.04	63.13	64.65	+1.83%	240,900
2026-05-19	63.49	63.93	63.12	63.49	-0.87%	176,300
2026-05-18	62.86	64.06	62.70	64.05	+2.35%	212,500
2026-05-15	63.52	64.25	62.44	62.58	-1.79%	247,200
2026-05-14	63.71	64.72	63.45	63.72	+0.73%	208,100
2026-05-13	64.07	64.62	63.16	63.26	-1.92%	301,300
2026-05-12	64.82	65.09	63.07	64.50	-0.45%	268,900
2026-05-11	65.89	66.13	64.62	64.79	-1.34%	359,100
2026-05-08	65.48	65.89	65.26	65.67	+0.14%	192,500
2026-05-07	66.23	66.46	65.35	65.58	-0.98%	205,700
2026-05-06	65.68	66.28	65.26	66.23	+1.92%	358,400
2026-05-05	64.31	65.54	64.31	64.98	+0.29%	257,100
2026-05-04	65.45	65.98	64.41	64.79	-1.64%	335,300
2026-05-01	67.00	67.25	65.41	65.87	-1.55%	764,000
2026-04-30	66.14	67.11	65.60	66.91	+1.00%	217,800
2026-04-29	67.02	67.41	65.95	66.25	-1.66%	174,900
2026-04-28	67.91	68.50	67.15	67.37	-0.21%	161,600
2026-04-27	66.50	67.92	66.50	67.51	+1.83%	204,700
2026-04-24	67.26	68.05	66.21	66.30	-2.15%	268,800
2026-04-23	64.93	68.09	64.93	67.76	+6.56%	617,300
2026-04-22	63.98	64.20	63.35	63.59	-0.39%	268,200
2026-04-21	64.75	64.85	63.48	63.84	-1.54%	150,300
2026-04-20	64.15	65.37	63.75	64.84	+0.40%	143,900
2026-04-17	63.83	65.41	63.83	64.58	+2.36%	244,900
2026-04-16	63.01	63.46	63.01	63.09	-0.41%	135,100
2026-04-15	63.92	64.54	62.98	63.35	-1.12%	106,100
2026-04-14	63.87	64.33	63.25	64.07	+0.16%	156,700
2026-04-13	63.81	64.09	63.16	63.97	-0.03%	187,700
2026-04-10	64.26	64.31	63.33	63.99	-0.50%	148,300
2026-04-09	63.22	64.78	63.22	64.31	+1.05%	297,900
2026-04-08	63.95	64.81	63.49	63.64	+1.50%	249,500
2026-04-07	62.36	62.86	61.95	62.70	+0.03%	265,600
2026-04-06	61.40	62.75	61.24	62.68	+1.75%	199,300
2026-04-02	60.58	61.61	60.12	61.60	+0.33%	170,700
2026-04-01	60.76	61.92	60.76	61.40	+1.19%	173,000
2026-03-31	60.84	61.05	60.10	60.68	+1.00%	219,800
2026-03-30	60.30	60.37	59.77	60.08	+0.57%	329,100
2026-03-27	59.98	60.18	59.53	59.74	-1.03%	158,800
2026-03-26	59.26	60.58	59.26	60.36	+0.50%	208,500
2026-03-25	60.42	60.74	59.61	60.06	+0.02%	188,800
2026-03-24	58.48	60.92	58.48	60.05	+1.80%	533,200
2026-03-23	59.54	60.85	58.95	58.99	+1.58%	454,500
2026-03-20	58.58	58.78	57.65	58.07	-0.68%	1,570,300
2026-03-19	57.92	58.89	57.45	58.47	+0.52%	275,800
2026-03-18	58.62	58.79	57.85	58.17	-1.32%	444,300
2026-03-17	59.60	59.89	58.36	58.95	-0.24%	188,100
2026-03-16	59.49	60.00	58.93	59.09	+0.05%	381,900
2026-03-13	59.81	59.87	58.62	59.06	-0.47%	304,800
2026-03-12	57.78	59.40	57.21	59.34	+0.58%	313,200
2026-03-11	58.93	59.11	58.42	59.00	-0.20%	198,900
2026-03-10	59.16	60.63	58.49	59.12	-0.56%	459,300
2026-03-09	58.84	59.89	57.35	59.45	-1.05%	437,800
2026-03-06	58.92	60.17	57.05	60.08	-0.69%	516,000
2026-03-05	60.64	60.93	59.88	60.50	-1.24%	324,100
2026-03-04	61.07	61.45	60.28	61.26	+1.12%	336,000
2026-03-03	58.99	60.87	58.31	60.58	+0.36%	314,500
2026-03-02	58.22	61.02	58.22	60.36	+2.57%	330,200
2026-02-27	60.79	61.18	58.00	58.85	-4.68%	546,500
2026-02-26	61.76	63.08	61.08	61.74	+0.72%	382,700
2026-02-25	60.75	61.84	60.45	61.30	+1.86%	387,200
2026-02-24	60.40	60.64	59.51	60.18	-0.36%	289,300
2026-02-23	64.09	64.46	60.13	60.40	-6.12%	516,600
2026-02-20	63.97	64.99	63.26	64.34	+0.56%	607,600
2026-02-19	63.93	64.42	63.45	63.98	-0.39%	297,800
2026-02-18	64.09	65.53	63.91	64.23	-0.17%	297,400
2026-02-17	64.46	65.21	63.75	64.34	+0.22%	282,000
2026-02-13	63.94	64.66	62.92	64.20	+0.53%	336,900
2026-02-12	65.30	65.73	62.96	63.86	-1.31%	347,600
2026-02-11	65.65	66.83	64.21	64.71	-0.72%	310,600
2026-02-10	65.04	66.04	64.68	65.18	+0.08%	277,000
2026-02-09	64.48	65.87	64.39	65.13	+0.84%	208,500
2026-02-06	64.57	65.05	63.73	64.59	+1.24%	295,400
2026-02-05	64.28	64.99	63.25	63.80	-0.44%	388,400
2026-02-04	63.98	65.32	63.77	64.08	+0.95%	250,600
2026-02-03	62.52	64.37	62.00	63.48	+0.62%	313,900
2026-02-02	61.92	63.76	61.84	63.09	+2.02%	316,200
2026-01-30	61.32	62.35	61.32	61.84	+0.19%	332,900
2026-01-29	60.89	62.21	60.89	61.72	+1.38%	473,300
2026-01-28	61.05	61.83	60.63	60.88	-0.70%	252,500
2026-01-27	61.22	61.81	61.07	61.31	+0.33%	205,200
2026-01-26	61.08	61.57	59.66	61.11	-0.57%	281,800
2026-01-23	65.55	65.58	61.30	61.46	-7.06%	212,500
2026-01-22	65.58	67.75	64.00	66.13	+0.15%	377,200
2026-01-21	64.61	67.20	64.61	66.03	+2.88%	486,600
2026-01-20	63.97	64.84	63.88	64.18	-1.06%	159,400
2026-01-16	65.81	65.82	64.72	64.87	-1.65%	253,300
2026-01-15	64.20	66.01	64.20	65.96	+2.95%	119,600
2026-01-14	63.21	64.14	63.10	64.07	+1.28%	117,900
2026-01-13	63.90	64.30	63.00	63.26	-0.96%	105,400
2026-01-12	63.85	64.23	63.00	63.87	-0.64%	142,900
2026-01-09	65.38	65.38	64.17	64.28	-1.61%	167,500
2026-01-08	63.21	66.01	63.21	65.33	+2.72%	157,600
2026-01-07	64.27	64.27	63.00	63.60	-0.97%	99,900
2026-01-06	63.47	64.37	63.24	64.22	+0.58%	230,700
2026-01-05	62.25	64.57	62.25	63.85	+2.21%	204,400
2026-01-02	62.66	62.90	61.73	62.47	-0.30%	193,600
2025-12-31	63.19	63.19	62.41	62.66	-0.78%	118,100
2025-12-30	63.86	63.88	63.14	63.15	-1.41%	111,000
2025-12-29	64.71	64.94	63.72	64.05	-0.87%	140,200
2025-12-26	65.20	65.41	64.27	64.61	-0.98%	91,400
2025-12-24	65.19	65.65	64.87	65.25	+0.02%	83,900
2025-12-23	65.82	66.58	65.19	65.24	-0.96%	139,800
2025-12-22	66.24	66.94	65.63	65.87	-0.54%	251,100
2025-12-19	67.20	67.46	65.75	66.23	-1.87%	763,000
2025-12-18	67.49	67.95	66.73	67.49	+0.75%	190,700
2025-12-17	66.40	67.44	66.40	66.99	+0.68%	211,600
2025-12-16	67.15	67.49	66.53	66.54	-0.57%	204,200
2025-12-15	66.93	67.28	66.49	66.92	+0.84%	175,400
2025-12-12	66.92	66.93	65.83	66.36	-0.36%	225,900
2025-12-11	66.92	67.53	66.54	66.60	-0.33%	186,100
2025-12-10	64.34	67.19	64.34	66.82	+3.68%	207,100
2025-12-09	64.31	65.51	64.29	64.45	+0.02%	125,500
2025-12-08	64.77	65.26	64.21	64.44	-0.15%	160,800
2025-12-05	64.37	64.90	64.18	64.54	-0.25%	97,200
2025-12-04	64.37	65.28	64.29	64.70	-0.05%	118,200
2025-12-03	63.58	64.80	63.28	64.73	+1.89%	166,700
2025-12-02	63.81	64.25	63.35	63.53	-0.44%	126,000
2025-12-01	62.22	63.95	62.22	63.81	+1.59%	224,400
2025-11-28	63.70	63.75	62.67	62.81	-1.60%	79,300
2025-11-26	64.24	64.71	63.72	63.83	-1.33%	290,400
2025-11-25	62.72	65.13	62.23	64.69	+3.74%	199,100
2025-11-24	62.06	62.56	61.64	62.36	+0.08%	197,500
2025-11-21	60.71	62.54	60.39	62.31	+2.94%	212,800
2025-11-20	60.47	61.41	59.79	60.53	+0.87%	291,000
2025-11-19	59.02	60.18	58.76	60.01	+1.68%	129,000
2025-11-18	59.18	60.30	58.50	59.02	+0.07%	261,000
2025-11-17	61.64	61.65	58.75	58.98	-4.14%	166,300
2025-11-14	61.35	61.73	60.50	61.53	+0.05%	122,500
2025-11-13	61.93	62.54	61.21	61.50	-0.85%	118,700
2025-11-12	62.07	63.08	61.84	62.03	+0.19%	176,100
2025-11-11	61.82	62.34	61.52	61.91	+0.32%	263,400
2025-11-10	60.93	62.21	60.53	61.71	+1.30%	159,700
2025-11-07	59.65	60.93	59.43	60.92	+2.15%	275,300
2025-11-06	60.21	60.42	59.49	59.64	-1.27%	153,200
2025-11-05	60.11	60.69	59.94	60.41	+0.63%	191,700
2025-11-04	60.23	60.31	59.43	60.03	-1.44%	175,100
2025-11-03	60.00	60.92	59.55	60.91	+0.86%	257,600
2025-10-31	60.40	60.79	59.83	60.39	-0.59%	214,200
2025-10-30	61.22	61.92	60.66	60.75	-0.54%	187,000
2025-10-29	62.07	62.68	60.57	61.08	-2.08%	247,200
2025-10-28	62.31	63.00	61.81	62.38	-0.06%	155,800
2025-10-27	63.36	63.62	62.16	62.42	-1.22%	193,400
2025-10-24	63.75	64.73	62.89	63.19	+0.00%	227,500
2025-10-23	63.57	63.91	62.81	63.19	-0.72%	153,600
2025-10-22	63.23	63.83	62.88	63.65	+0.97%	397,000
2025-10-21	62.77	63.73	62.77	63.04	+0.37%	245,100
2025-10-20	61.93	62.91	61.73	62.81	+1.72%	267,300

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：6月（+5.25%）。最弱月份：10月（-5.03%）。基于2年每日数据（2025–2026）。

1月+3.02%
2月-3.71%
3月-3.12%
4月+2.63%
5月-1.26%
6月+5.25%
7月-1.52%
8月+4.58%
9月-2.19%
10月-5.03%
11月+3.12%
12月-1.80%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Banner Corporation（BANR）最新收盘价是多少？

2026-10-16 收于 67.57，来自Closelook数据湖的每日价格记录。

BANR 的52周最高价和最低价是多少？

过去52周最高 74.84、最低 57.05（截至 2026-10-16）。

Banner Corporation 历史上最强和最弱的月份是哪个？

历史上，BANR 最强的日历月份是6月（平均 +5.25%），最弱的是10月（平均 -5.03%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。