Sierra Bancorp (BSRR)
NASDAQ:BSRR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
34.57
34.73
34.28
34.61
34.61
+0.61%
34,708
0.56
Apr 06, 2026
33.82
34.50
33.66
34.40
34.40
+1.21%
29,994
0.48
Apr 03, 2026
33.63
34.15
33.22
33.99
33.99
0.00%
0
0.00
Apr 02, 2026
33.63
34.15
33.22
33.99
33.99
-0.29%
31,288
0.48
Apr 01, 2026
34.10
34.65
34.09
34.09
34.09
+0.50%
22,487
0.34
Mar 31, 2026
33.98
34.19
33.49
33.92
33.92
+0.80%
44,549
0.69
Mar 30, 2026
33.48
33.89
33.17
33.65
33.65
+1.02%
43,255
0.67
Mar 27, 2026
33.40
33.48
32.83
33.31
33.31
-0.66%
54,256
0.84
Mar 26, 2026
33.30
33.74
33.22
33.53
33.53
+0.30%
32,384
0.50
Mar 25, 2026
33.91
34.22
33.20
33.43
33.43
-0.21%
48,372
0.75
Mar 24, 2026
33.12
33.99
33.12
33.50
33.50
+0.60%
34,168
0.53
Mar 23, 2026
33.19
34.28
32.67
33.30
33.30
+2.62%
92,499
1.46
Mar 20, 2026
32.97
33.10
32.24
32.45
32.45
-1.55%
104,717
1.68
Mar 19, 2026
31.92
33.18
31.36
32.96
32.96
+2.36%
42,281
0.68
Mar 18, 2026
32.60
32.60
31.89
32.20
32.20
-1.62%
46,885
0.75
Mar 17, 2026
33.25
33.66
32.21
32.73
32.73
-1.24%
65,062
1.03
Mar 16, 2026
33.44
33.61
32.90
33.14
33.14
+0.52%
24,869
0.39
Mar 13, 2026
33.34
33.71
32.26
32.97
32.97
-0.30%
43,258
0.68
Mar 12, 2026
32.33
33.34
31.95
33.07
33.07
+0.09%
36,886
0.58
Mar 11, 2026
33.41
33.63
32.85
33.04
33.04
-2.28%
27,199
0.42
Mar 10, 2026
33.25
34.42
33.10
33.81
33.81
+0.93%
49,415
0.77
Mar 09, 2026
33.22
33.76
32.50
33.50
33.50
-0.86%
77,031
1.20
Mar 06, 2026
33.81
33.84
32.11
33.79
33.79
-2.26%
47,620
0.75
Mar 05, 2026
35.12
35.39
34.27
34.57
34.57
-2.59%
51,005
0.80
Mar 04, 2026
36.06
36.09
35.01
35.49
35.49
-0.25%
46,780
0.74
Mar 03, 2026
35.33
35.90
34.52
35.58
35.58
-1.55%
50,116
0.79
Mar 02, 2026
35.15
36.71
33.45
36.14
36.14
+0.44%
63,415
1.00
Feb 27, 2026
36.84
37.08
35.98
35.98
35.98
-3.49%
94,986
1.52
Feb 26, 2026
37.01
37.99
36.78
37.28
37.28
+0.35%
79,256
1.29
Feb 25, 2026
36.34
37.31
36.34
37.15
37.15
+3.11%
62,384
1.02
Feb 24, 2026
36.05
37.03
35.91
36.03
36.03
-0.17%
56,133
0.93
Feb 23, 2026
37.31
37.83
35.90
36.09
36.09
-3.86%
76,003
1.28
Feb 20, 2026
37.00
38.01
36.96
37.54
37.54
+1.24%
69,186
1.18
Feb 19, 2026
36.74
37.30
36.71
37.08
37.08
+0.14%
68,537
1.18
Feb 18, 2026
38.01
38.60
36.80
37.03
37.03
-2.58%
101,828
1.76
Feb 17, 2026
37.45
38.50
37.41
38.01
38.01
+1.99%
72,455
1.27
Feb 16, 2026
37.11
38.05
36.62
37.27
37.27
0.00%
0
0.00
Feb 13, 2026
37.11
38.05
36.62
37.27
37.27
+0.59%
74,572
1.30
Feb 12, 2026
37.12
37.79
36.25
37.05
37.05
+0.46%
104,514
1.86
Feb 11, 2026
36.86
37.98
36.50
36.88
36.88
-0.05%
87,532
1.58
Feb 10, 2026
36.94
37.24
36.00
36.70
36.70
-0.54%
58,280
1.06
Feb 09, 2026
37.65
37.88
36.86
36.90
36.90
-1.91%
42,709
0.77
Feb 06, 2026
38.16
38.57
37.55
37.88
37.62
-0.10%
106,073
1.94
Feb 05, 2026
37.91
38.39
37.48
37.92
37.66
+0.03%
60,051
1.10
Feb 04, 2026
37.15
38.51
36.98
37.91
37.65
+2.74%
114,561
2.15
Feb 03, 2026
37.64
38.46
36.25
36.90
36.65
-0.62%
111,719
2.15
Feb 02, 2026
35.90
38.00
35.90
37.13
36.88
+4.86%
179,374
3.60
Jan 30, 2026
34.66
35.51
34.02
35.41
35.17
+2.49%
88,122
1.78
Jan 29, 2026
33.43
34.57
33.43
34.55
34.31
+4.03%
101,686
2.11
Jan 28, 2026
33.58
34.02
32.96
33.21
32.98
-1.48%
79,225
1.66
Rows: