Sierra Bancorp (BSRR)
NASDAQ: BSRR
· Real-Time Price · USD
28.83
0.22 (0.77%)
At close: Oct 03, 2025, 3:59 PM
28.83
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
BSRR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.79 | 29.02 | 28.74 | 28.83 | 28.83 | 0.77% | 18,246 |
| Oct 2, 2025 | 28.60 | 28.81 | 27.67 | 28.61 | 28.61 | -0.21% | 35,345 |
| Oct 1, 2025 | 28.66 | 28.95 | 28.00 | 28.67 | 28.67 | -0.83% | 33,401 |
| Sep 30, 2025 | 28.73 | 29.07 | 27.81 | 28.91 | 28.91 | 0.00% | 23,000 |
| Sep 29, 2025 | 29.67 | 29.67 | 28.78 | 28.91 | 28.91 | -2.50% | 21,000 |
| Sep 26, 2025 | 29.57 | 29.74 | 29.56 | 29.65 | 29.65 | 0.68% | 17,636 |
| Sep 25, 2025 | 29.47 | 29.87 | 29.43 | 29.45 | 29.45 | -0.94% | 20,600 |
| Sep 24, 2025 | 29.99 | 29.99 | 29.68 | 29.73 | 29.73 | -0.60% | 16,446 |
| Sep 23, 2025 | 30.01 | 30.44 | 29.72 | 29.91 | 29.91 | -0.80% | 18,500 |
| Sep 22, 2025 | 30.10 | 30.30 | 29.71 | 30.15 | 30.15 | -0.43% | 20,344 |
| Sep 19, 2025 | 31.01 | 31.29 | 30.09 | 30.28 | 30.28 | -2.57% | 88,436 |
| Sep 18, 2025 | 30.13 | 31.36 | 30.13 | 31.08 | 31.08 | 4.02% | 32,016 |
| Sep 17, 2025 | 30.11 | 30.98 | 29.84 | 29.88 | 29.88 | 0.84% | 34,825 |
| Sep 16, 2025 | 29.91 | 29.91 | 29.54 | 29.63 | 29.63 | -1.43% | 16,500 |
| Sep 15, 2025 | 29.94 | 30.38 | 29.59 | 30.06 | 30.06 | 0.20% | 18,200 |
| Sep 12, 2025 | 30.90 | 30.90 | 29.81 | 30.00 | 30.00 | -1.96% | 25,500 |
| 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 |
Page 1 of 136