Sierra Bancorp (BSRR)
NASDAQ: BSRR
· Real-Time Price · USD
29.11
-0.39 (-1.32%)
At close: Aug 15, 2025, 12:27 PM
BSRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 29.56 | 29.60 | 29.16 | 29.50 | 29.50 | -1.50% | 25,478 |
| Aug 13, 2025 | 29.95 | 30.18 | 29.87 | 29.95 | 29.95 | 0.94% | 34,000 |
| Aug 12, 2025 | 28.78 | 29.76 | 28.78 | 29.67 | 29.67 | 4.32% | 28,701 |
| Aug 11, 2025 | 28.74 | 28.74 | 28.10 | 28.44 | 28.44 | -0.32% | 19,427 |
| Aug 8, 2025 | 28.35 | 28.92 | 28.07 | 28.53 | 28.53 | 0.53% | 29,445 |
| Aug 7, 2025 | 28.64 | 28.64 | 28.12 | 28.38 | 28.38 | 0.18% | 23,300 |
| Aug 6, 2025 | 28.47 | 28.64 | 28.33 | 28.33 | 28.33 | -0.91% | 20,448 |
| Aug 5, 2025 | 28.60 | 29.00 | 27.99 | 28.59 | 28.59 | -0.03% | 21,800 |
| Aug 4, 2025 | 28.26 | 28.81 | 28.20 | 28.60 | 28.60 | 0.03% | 31,730 |
| Aug 1, 2025 | 28.94 | 28.94 | 28.43 | 28.59 | 28.34 | -2.49% | 39,300 |
| Jul 31, 2025 | 29.04 | 30.05 | 28.96 | 29.32 | 29.06 | -0.24% | 44,747 |
| Jul 30, 2025 | 30.12 | 30.41 | 29.28 | 29.39 | 29.13 | -2.62% | 30,100 |
| Jul 29, 2025 | 31.18 | 31.18 | 30.04 | 30.18 | 29.92 | -2.14% | 39,643 |
| Jul 28, 2025 | 30.74 | 30.97 | 30.24 | 30.84 | 30.57 | 1.11% | 36,634 |
| Jul 25, 2025 | 30.73 | 31.32 | 30.03 | 30.50 | 30.23 | -0.68% | 22,300 |
| Jul 24, 2025 | 31.12 | 31.24 | 30.52 | 30.71 | 30.44 | -2.63% | 24,400 |
| Jul 23, 2025 | 30.98 | 31.60 | 30.38 | 31.54 | 31.26 | 3.00% | 43,400 |
| Jul 22, 2025 | 30.57 | 31.06 | 30.18 | 30.62 | 30.35 | -0.39% | 64,400 |
| Jul 21, 2025 | 30.96 | 31.46 | 30.66 | 30.74 | 30.47 | -0.71% | 68,624 |
| Jul 18, 2025 | 31.67 | 31.69 | 30.89 | 30.96 | 30.69 | -1.31% | 43,309 |