Get the Stockscreener App
39.76
1.43%
0.56
After Hours:
39.84
0.08
+0.20%
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 October 02, 2026, is $39.76.
- Sierra Bancorp all-time high stock price is $43.12, occurred on July 16, 2026.
- The lowest Sierra Bancorp stock price recorded was $13.27 on March 23, 2020. Since then, Sierra Bancorp's stock price has risen over 199.62% to $39.76 now.
- The 52-week high stock price for BSRR is $43.12, representing a 8.46% increase from the current share price, occurred on July 16, 2026.
- The 52-week low stock price for BSRR is $26.49, indicating a -33.38% decrease from the current share price, occurred on October 23, 2025.
- The closing price of Sierra Bancorp (BSRR) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $40.05 | $39.46 | $0.59 | 38,157.0 | +1.43% |
| Oct 01, 2026 | $39.26 | $38.43 | $0.83 | 39,820.0 | +0.38% |
| Sep 30, 2026 | $39.55 | $38.64 | $0.91 | 52,816.0 | -0.31% |
| Sep 29, 2026 | $39.92 | $38.91 | $1.01 | 34,979.0 | -1.51% |
| Sep 28, 2026 | $40.09 | $39.63 | $0.46 | 37,914.0 | -0.33% |
| Sep 25, 2026 | $40.15 | $39.55 | $0.60 | 23,772.0 | +0.63% |
| Sep 24, 2026 | $39.78 | $39.35 | $0.43 | 36,106.0 | +0.63% |
| Sep 23, 2026 | $40.09 | $39.17 | $0.92 | 33,144.0 | -1.52% |
| Sep 22, 2026 | $40.46 | $39.71 | $0.75 | 51,475.0 | +0.02% |
| Sep 21, 2026 | $40.42 | $39.96 | $0.46 | 41,903.0 | -0.47% |
| Sep 18, 2026 | $40.43 | $39.60 | $0.83 | 110,525.0 | -0.45% |
| Sep 17, 2026 | $40.91 | $40.36 | $0.55 | 26,778.0 | -0.54% |
| Sep 16, 2026 | $41.18 | $39.55 | $1.63 | 48,382.0 | -1.22% |
| Sep 15, 2026 | $41.23 | $40.77 | $0.46 | 56,780.0 | +0.61% |
| Sep 14, 2026 | $41.21 | $40.49 | $0.715 | 38,947.0 | +0.27% |
| Sep 11, 2026 | $41.08 | $40.21 | $0.87 | 54,709.0 | -0.34% |
| Sep 10, 2026 | $40.87 | $39.95 | $0.92 | 39,974.0 | +1.24% |
| Sep 09, 2026 | $40.72 | $40.11 | $0.61 | 46,939.0 | -0.79% |
| Sep 08, 2026 | $41.13 | $40.59 | $0.5402 | 83,508.0 | -0.94% |
| Sep 04, 2026 | $41.21 | $40.47 | $0.74 | 31,679.0 | +0.90% |
| Sep 03, 2026 | $40.80 | $40.40 | $0.40 | 26,580.0 | +0.82% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $40.05 | $38.43 | $1.62 | 116,134.0 | +1.82% |
| Sep, 2026 | $41.23 | $38.64 | $2.59 | 979,719.0 | -1.44% |
| Aug, 2026 | $42.14 | $39.09 | $3.05 | 1,143,177.0 | -2.80% |
| Jul, 2026 | $43.12 | $38.43 | $4.70 | 1,419,243.0 | +0.00% |
| Jun, 2026 | $41.26 | $35.26 | $6.00 | 1,524,151.0 | +7.32% |
| May, 2026 | $39.00 | $35.78 | $3.22 | 1,238,393.0 | +5.27% |
| Apr, 2026 | $37.83 | $33.22 | $4.61 | 877,923.0 | +6.37% |
| Mar, 2026 | $36.71 | $31.36 | $5.36 | 1,108,994.0 | -5.73% |
| Feb, 2026 | $38.60 | $35.90 | $2.70 | 1,568,221.0 | +1.61% |
| Jan, 2026 | $36.79 | $32.26 | $4.53 | 1,366,302.0 | +8.35% |
Sierra Bancorp Stock (BSRR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.71 | $31.09 | $3.62 | 985,166.0 | +5.54% |
| Nov, 2025 | $31.47 | $27.93 | $3.54 | 792,170.0 | +7.92% |
| Oct, 2025 | $29.77 | $26.49 | $3.28 | 912,570.0 | -0.45% |
| Sep, 2025 | $31.36 | $27.81 | $3.55 | 507,522.0 | -5.71% |
| Aug, 2025 | $31.17 | $27.99 | $3.18 | 562,206.0 | +4.57% |
| Jul, 2025 | $32.48 | $28.96 | $3.52 | 771,734.0 | -1.25% |
| Jun, 2025 | $30.04 | $26.60 | $3.44 | 628,273.0 | +8.48% |
| May, 2025 | $29.66 | $26.16 | $3.50 | 641,871.0 | +3.44% |
| Apr, 2025 | $27.96 | $22.42 | $5.54 | 875,137.0 | -5.09% |
| Mar, 2025 | $31.29 | $27.38 | $3.91 | 819,551.0 | -9.24% |
| Feb, 2025 | $32.22 | $28.60 | $3.62 | 842,656.0 | +1.92% |
| Jan, 2025 | $31.89 | $27.06 | $4.83 | 888,506.0 | +4.22% |
Sierra Bancorp Stock (BSRR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.01 | $28.38 | $3.63 | 823,348.0 | -7.98% |
| Nov, 2024 | $35.13 | $27.43 | $7.70 | 898,437.0 | +10.81% |
| 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% |
1.05%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):