Sierra Bancorp (BSRR) Historical Prices

Time Period

Events

BSRR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	42.42	42.84	41.80	41.90	41.90	-1.25%	69,366	1.20
Oct 29, 2026	42.74	43.25	42.17	42.43	42.43	+0.21%	122,816	2.15
Oct 28, 2026	42.91	43.01	42.01	42.34	42.34	-1.35%	115,255	2.05
Oct 27, 2026	42.78	43.88	42.02	42.92	42.92	+1.47%	157,461	2.89
Oct 26, 2026	43.90	44.00	41.71	42.30	42.30	+1.34%	127,934	2.38
Oct 23, 2026	40.95	41.86	40.76	41.74	41.74	+3.29%	87,037	1.63
Oct 22, 2026	39.67	40.83	39.66	40.41	40.41	+1.92%	135,332	2.48
Oct 21, 2026	39.86	40.34	39.34	39.65	39.65	-0.45%	56,045	1.02
Oct 20, 2026	39.37	40.69	39.37	39.83	39.83	+1.53%	62,445	1.14
Oct 19, 2026	39.50	39.82	39.00	39.23	39.23	-0.91%	43,832	0.79
Oct 16, 2026	39.25	40.12	39.18	39.59	39.59	+1.12%	78,133	1.42
Oct 15, 2026	39.18	39.66	38.74	39.15	39.15	+0.75%	53,152	0.95
Oct 14, 2026	39.08	39.42	38.63	38.86	38.86	-1.77%	76,382	1.38
Oct 13, 2026	39.53	40.07	39.25	39.56	39.56	+0.15%	91,055	1.65
Oct 12, 2026	38.69	39.94	38.69	39.50	39.50	+1.53%	75,430	1.37
Oct 09, 2026	39.26	40.40	38.75	38.91	38.91	-2.05%	38,859	0.70
Oct 08, 2026	39.38	40.18	39.12	39.72	39.72	+1.02%	43,472	0.78
Oct 07, 2026	39.03	39.43	38.69	39.32	39.32	-0.41%	40,859	0.73
Oct 06, 2026	39.57	39.88	39.44	39.48	39.48	+0.23%	31,185	0.56
Oct 05, 2026	39.98	39.98	39.00	39.39	39.39	-0.93%	61,963	1.12
Oct 02, 2026	39.54	40.05	39.46	39.76	39.76	+1.43%	38,157	0.69
Oct 01, 2026	38.91	39.26	38.43	39.20	39.20	+0.38%	39,820	0.72
Sep 30, 2026	39.28	39.55	38.64	39.05	39.05	-0.31%	52,816	0.97
Sep 29, 2026	39.75	39.92	38.91	39.17	39.17	-1.51%	34,979	0.64
Sep 28, 2026	39.84	40.09	39.63	39.77	39.77	-0.33%	37,914	0.69
Sep 25, 2026	39.55	40.15	39.55	39.90	39.90	+0.63%	23,772	0.43
Sep 24, 2026	39.57	39.78	39.35	39.65	39.65	+0.63%	36,106	0.64
Sep 23, 2026	39.92	40.09	39.17	39.40	39.40	-1.52%	33,131	0.55
Sep 22, 2026	40.26	40.46	39.71	40.01	40.01	+0.03%	51,476	0.85
Sep 21, 2026	40.19	40.42	39.96	40.00	40.00	-0.47%	41,904	0.69
Sep 18, 2026	40.14	40.43	39.60	40.19	40.19	-0.45%	110,526	1.80
Sep 17, 2026	40.91	40.91	40.36	40.37	40.37	-0.54%	26,778	0.43
Sep 16, 2026	41.01	41.18	39.55	40.59	40.59	-1.22%	48,383	0.79
Sep 15, 2026	40.98	41.23	40.77	41.09	41.09	+0.61%	56,780	0.92
Sep 14, 2026	40.83	41.21	40.50	40.84	40.84	+0.27%	38,947	0.63
Sep 11, 2026	41.08	41.08	40.21	40.73	40.73	-0.34%	54,709	0.88
Sep 10, 2026	40.30	40.87	39.95	40.87	40.87	+1.24%	39,974	0.64
Sep 09, 2026	40.30	40.72	40.11	40.37	40.37	-0.79%	46,939	0.76
Sep 08, 2026	40.86	41.13	40.59	40.69	40.69	-0.94%	83,611	1.35
Sep 07, 2026	40.47	41.21	40.47	41.08	41.08	+0.00%	0	0.00
Sep 04, 2026	40.47	41.21	40.47	41.08	41.08	+0.90%	31,680	0.50
Sep 03, 2026	40.70	40.80	40.40	40.71	40.71	+0.82%	26,580	0.42
Sep 02, 2026	39.73	40.62	39.56	40.38	40.38	+2.44%	60,956	0.97
Sep 01, 2026	39.56	39.86	39.16	39.42	39.42	-0.50%	41,854	0.67
Aug 31, 2026	39.99	40.32	39.39	39.62	39.62	-0.55%	42,439	0.67
Aug 28, 2026	40.00	40.52	39.81	39.84	39.84	+0.03%	51,003	0.81
Aug 27, 2026	39.43	40.01	39.09	39.83	39.83	+0.86%	43,243	0.68
Aug 26, 2026	39.52	39.91	39.12	39.49	39.49	+0.08%	42,502	0.66
Aug 25, 2026	39.69	39.69	39.21	39.46	39.46	-0.48%	31,739	0.49
Aug 24, 2026	39.99	40.43	39.56	39.65	39.65	-0.68%	40,940	0.63

Sierra Bancorp historical prices

Sierra Bancorp (BSRR) Historical Prices

Become an Expert with TipRanks Premium