Sierra Bancorp (BSRR)

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 May 11, 2026, is $37.54.

Sierra Bancorp all-time high stock price is $38.60, occurred on February 18, 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 182.89% to $37.54 now.
The 52-week high stock price for BSRR is $38.60, representing a 2.82% increase from the current share price, occurred on February 18, 2026.
The 52-week low stock price for BSRR is $26.49, indicating a -29.44% 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 11, 2026	$38.00	$37.10	$0.90	77,282.0	-1.16%
May 08, 2026	$38.20	$37.44	$0.76	57,614.0	+0.58%
May 07, 2026	$37.84	$36.49	$1.35	49,153.0	+2.47%
May 06, 2026	$37.73	$36.75	$0.98	33,533.0	+0.68%
May 05, 2026	$36.81	$35.78	$1.03	24,384.0	+2.18%
May 04, 2026	$36.48	$35.82	$0.66	30,530.0	-2.02%
May 01, 2026	$36.95	$36.16	$0.795	26,760.0	+1.33%
Apr 30, 2026	$36.23	$35.28	$0.955	42,690.0	+1.63%
Apr 29, 2026	$36.90	$35.04	$1.86	43,703.0	-3.82%
Apr 28, 2026	$37.40	$36.57	$0.83	50,479.0	-0.46%
Apr 27, 2026	$37.19	$36.33	$0.86	39,793.0	+2.23%
Apr 24, 2026	$36.40	$35.47	$0.93	64,377.0	+0.58%
Apr 23, 2026	$36.18	$35.60	$0.58	23,963.0	+0.73%
Apr 22, 2026	$36.29	$35.60	$0.69	36,941.0	-0.33%
Apr 21, 2026	$37.19	$35.73	$1.46	43,806.0	-2.71%
Apr 20, 2026	$37.50	$36.91	$0.59	50,017.0	-0.75%
Apr 17, 2026	$37.83	$36.29	$1.54	87,929.0	+4.20%
Apr 16, 2026	$36.23	$35.52	$0.705	41,132.0	-0.45%
Apr 15, 2026	$36.36	$35.59	$0.775	34,347.0	-0.64%
Apr 14, 2026	$36.69	$35.72	$0.97	54,066.0	+0.00%

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
May, 2026	$38.20	$35.78	$2.41	376,538.0	+4.05%
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%