Sierra Bancorp (BSRR)
NASDAQ: BSRR
· Real-Time Price · USD
30.00
-0.60 (-1.96%)
At close: Sep 12, 2025, 3:59 PM
30.00
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
BSRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 30.06 | 30.61 | 30.06 | 30.60 | 30.60 | 1.90% | 26,129 |
| Sep 10, 2025 | 29.99 | 30.21 | 29.83 | 30.03 | 30.03 | 0.10% | 18,000 |
| Sep 9, 2025 | 30.08 | 30.28 | 29.85 | 30.00 | 30.00 | -1.28% | 12,200 |
| Sep 8, 2025 | 30.43 | 30.44 | 29.95 | 30.39 | 30.39 | 0.33% | 17,900 |
| Sep 5, 2025 | 30.92 | 30.92 | 30.10 | 30.29 | 30.29 | -1.24% | 18,333 |
| Sep 4, 2025 | 30.56 | 30.69 | 30.02 | 30.67 | 30.67 | 1.05% | 19,717 |
| Sep 3, 2025 | 30.27 | 30.52 | 29.88 | 30.35 | 30.35 | -0.36% | 23,414 |
| Sep 2, 2025 | 30.15 | 30.59 | 30.15 | 30.46 | 30.46 | -0.65% | 17,100 |
| Aug 29, 2025 | 30.96 | 31.05 | 30.64 | 30.66 | 30.66 | -0.65% | 14,722 |
| Aug 28, 2025 | 31.00 | 31.10 | 30.69 | 30.86 | 30.86 | -0.23% | 19,600 |
| Aug 27, 2025 | 30.71 | 31.17 | 30.59 | 30.93 | 30.93 | 0.42% | 17,620 |
| Aug 26, 2025 | 30.45 | 31.03 | 30.11 | 30.80 | 30.80 | 1.02% | 21,600 |
| Aug 25, 2025 | 30.66 | 30.97 | 30.12 | 30.49 | 30.49 | -1.45% | 23,100 |
| Aug 22, 2025 | 29.24 | 31.10 | 29.24 | 30.94 | 30.94 | 6.91% | 50,300 |
| Aug 21, 2025 | 29.06 | 29.15 | 28.94 | 28.94 | 28.94 | -1.09% | 13,200 |
| Aug 20, 2025 | 29.20 | 29.35 | 29.12 | 29.26 | 29.26 | 0.72% | 20,538 |
| Aug 19, 2025 | 29.21 | 29.37 | 28.98 | 29.05 | 29.05 | -0.10% | 19,207 |
| Aug 18, 2025 | 28.86 | 29.21 | 28.86 | 29.08 | 29.08 | 0.52% | 10,905 |
| Aug 15, 2025 | 29.67 | 29.67 | 28.78 | 28.93 | 28.93 | -1.93% | 78,016 |
| Aug 14, 2025 | 29.56 | 29.60 | 29.16 | 29.50 | 29.50 | -1.50% | 25,500 |