Get the Stockscreener App
31.00
1.07%
-0.335
After Hours:
31.00
0.005
+0.02%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Sierra Bancorp Stock (BSRR) Price History
The historical daily chart and data for Sierra Bancorp stock (BSRR), adjusted for splits and dividends, show that the latest closing stock price as of November 18, 2024, is $31.00.
- Sierra Bancorp all-time high stock price is $35.13, occurred on November 06, 2024.
- The lowest Sierra Bancorp stock price recorded was $13.27 on March 23, 2020. Since then, Sierra Bancorp's stock price has risen over 133.57% to $31.00 now.
- The 52-week high stock price for BSRR is $35.13, representing a 13.34% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for BSRR is $17.69, indicating a -42.93% decrease from the current share price, occurred on March 20, 2024.
- The closing price of Sierra Bancorp (BSRR) stock in the beginning of 2023 was $27.33. The stock closed the year at $21.24, a loss of over -22.28% for the year.
The table below shows more information about BSRR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $31.60 | $30.94 | $0.66 | 32,808.0 | -1.07% |
| Nov 15, 2024 | $32.21 | $31.08 | $1.13 | 39,642.0 | -0.60% |
| Nov 14, 2024 | $32.16 | $31.37 | $0.79 | 37,042.0 | -2.02% |
| Nov 13, 2024 | $33.10 | $32.17 | $0.93 | 36,112.0 | -0.37% |
| Nov 12, 2024 | $33.23 | $32.18 | $1.05 | 45,893.0 | -1.85% |
| Nov 11, 2024 | $33.55 | $32.88 | $0.66 | 45,728.0 | +1.67% |
| Nov 08, 2024 | $32.78 | $32.00 | $0.78 | 23,221.0 | +1.83% |
| Nov 07, 2024 | $34.59 | $31.50 | $3.09 | 58,232.0 | -8.12% |
| Nov 06, 2024 | $35.13 | $31.48 | $3.65 | 82,367.0 | +18.54% |
| Nov 05, 2024 | $29.26 | $28.55 | $0.71 | 27,034.0 | +3.07% |
| Nov 04, 2024 | $28.53 | $27.43 | $1.10 | 24,711.0 | +0.18% |
| Nov 01, 2024 | $28.79 | $28.01 | $0.7799 | 64,171.0 | -0.49% |
| Oct 31, 2024 | $28.80 | $28.34 | $0.4575 | 17,948.0 | -1.87% |
| Oct 30, 2024 | $29.65 | $28.68 | $0.97 | 19,442.0 | +0.17% |
| Oct 29, 2024 | $29.37 | $28.83 | $0.54 | 28,562.0 | -1.70% |
| Oct 28, 2024 | $29.61 | $28.36 | $1.25 | 31,544.0 | +5.00% |
| Oct 25, 2024 | $28.92 | $27.91 | $1.01 | 24,224.0 | -2.10% |
| Oct 24, 2024 | $28.89 | $28.34 | $0.55 | 16,562.0 | -1.18% |
| Oct 23, 2024 | $29.03 | $27.98 | $1.05 | 22,107.0 | +3.36% |
| Oct 22, 2024 | $28.00 | $27.00 | $1.00 | 42,314.0 | +0.97% |
Sierra Bancorp Stock (BSRR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sierra Bancorp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BSRR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sierra Bancorp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sierra Bancorp Stock (BSRR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $35.13 | $27.43 | $7.70 | 549,769.0 | +9.14% |
| Oct, 2024 | $29.96 | $27.00 | $2.96 | 641,977.0 | -1.66% |
| Sep, 2024 | $31.83 | $26.80 | $5.03 | 671,409.0 | -4.15% |
| Aug, 2024 | $30.55 | $24.41 | $6.14 | 783,937.0 | +3.58% |
| Jul, 2024 | $31.85 | $21.32 | $10.53 | 1,023,159.0 | +29.98% |
| Jun, 2024 | $22.50 | $19.77 | $2.73 | 478,968.0 | +6.47% |
| May, 2024 | $22.66 | $19.87 | $2.79 | 580,015.0 | +6.05% |
| Apr, 2024 | $21.03 | $17.70 | $3.33 | 532,995.0 | -1.88% |
| Mar, 2024 | $20.28 | $17.69 | $2.59 | 582,863.0 | +8.54% |
| Feb, 2024 | $20.85 | $17.96 | $2.89 | 671,332.0 | -10.31% |
| Jan, 2024 | $22.91 | $20.50 | $2.41 | 440,858.0 | -7.98% |
Sierra Bancorp Stock (BSRR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.21 | $18.65 | $4.56 | 631,576.0 | +20.33% |
| Nov, 2023 | $19.62 | $17.20 | $2.42 | 422,340.0 | +6.48% |
| Oct, 2023 | $19.33 | $16.75 | $2.58 | 467,154.0 | -7.17% |
| Sep, 2023 | $20.29 | $18.54 | $1.75 | 622,178.0 | -4.63% |
| Aug, 2023 | $22.32 | $19.67 | $2.65 | 613,163.0 | -5.60% |
| Jul, 2023 | $21.84 | $16.30 | $5.54 | 742,285.0 | +24.10% |
| Jun, 2023 | $18.35 | $16.04 | $2.31 | 1,194,244.0 | +6.13% |
| May, 2023 | $16.96 | $15.01 | $1.95 | 954,404.0 | -2.44% |
| Apr, 2023 | $17.25 | $15.81 | $1.44 | 1,009,867.0 | -4.82% |
| Mar, 2023 | $20.35 | $17.03 | $3.32 | 1,012,584.0 | -14.79% |
| Feb, 2023 | $21.72 | $20.21 | $1.51 | 582,284.0 | -4.04% |
| Jan, 2023 | $22.48 | $20.77 | $1.71 | 506,247.0 | -0.85% |
Sierra Bancorp Stock (BSRR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.52 | $20.89 | $1.63 | 617,947.0 | -1.85% |
| Nov, 2022 | $22.45 | $20.88 | $1.57 | 731,342.0 | -1.86% |
| Oct, 2022 | $22.50 | $19.72 | $2.78 | 522,772.0 | +11.65% |
| Sep, 2022 | $21.60 | $19.62 | $1.98 | 524,398.0 | -4.68% |
| Aug, 2022 | $22.99 | $20.72 | $2.27 | 601,593.0 | -7.71% |
| Jul, 2022 | $22.73 | $20.91 | $1.82 | 438,380.0 | +3.31% |
| Jun, 2022 | $22.32 | $20.80 | $1.52 | 646,547.0 | +0.37% |
| May, 2022 | $22.42 | $20.77 | $1.65 | 642,792.0 | -0.46% |
| Apr, 2022 | $25.15 | $21.71 | $3.44 | 586,856.0 | -12.93% |
| Mar, 2022 | $27.10 | $24.80 | $2.30 | 599,694.0 | -6.93% |
| Feb, 2022 | $27.24 | $25.29 | $1.95 | 807,412.0 | +1.17% |
| Jan, 2022 | $28.92 | $25.65 | $3.27 | 811,031.0 | -2.28% |
0.10%
2.92%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):