Sierra Bancorp (BSRR) Historical Stock Data
33.37 ↑0.37 (1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSRR is up 0.17% a day on average. There have been 15 days where Sierra Bancorp closed green and 15 days where BSRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.90 | 33.37 | ↑$0.47 (1.43%) | 32.90 | 33.68 | 39.54K |
| 2025-12-23 | 32.91 | 33.00 | ↑$0.09 (0.27%) | 32.91 | 33.44 | 40.43K |
| 2025-12-22 | 33.54 | 33.10 | ↓$0.44 (-1.31%) | 33.06 | 33.91 | 31.50K |
| 2025-12-19 | 33.96 | 33.40 | ↓$0.56 (-1.65%) | 33.18 | 34.23 | 93.06K |
| 2025-12-18 | 34.21 | 33.99 | ↓$0.22 (-0.64%) | 33.88 | 34.26 | 63K |
| 2025-12-17 | 34.25 | 34.00 | ↓$0.25 (-0.73%) | 33.90 | 34.32 | 43.10K |
| 2025-12-16 | 34.47 | 34.06 | ↓$0.41 (-1.18%) | 34.00 | 34.47 | 74.68K |
| 2025-12-15 | 34.23 | 34.23 | ↑$0.00 (0.00%) | 34.00 | 34.71 | 64.51K |
| 2025-12-12 | 34.01 | 34.08 | ↑$0.07 (0.21%) | 33.84 | 34.50 | 39.86K |
| 2025-12-11 | 34.33 | 34.01 | ↓$0.32 (-0.93%) | 33.81 | 34.58 | 49.39K |
| 2025-12-10 | 33.00 | 34.29 | ↑$1.29 (3.91%) | 33.00 | 34.68 | 63.43K |
| 2025-12-09 | 32.24 | 32.60 | ↑$0.36 (1.12%) | 32.24 | 32.79 | 28.37K |
| 2025-12-08 | 32.14 | 32.21 | ↑$0.07 (0.22%) | 32.10 | 32.66 | 52.92K |
| 2025-12-05 | 32.57 | 32.17 | ↓$0.40 (-1.23%) | 31.99 | 32.57 | 32.55K |
| 2025-12-04 | 32.60 | 32.37 | ↓$0.23 (-0.71%) | 31.83 | 32.60 | 41.01K |
| 2025-12-03 | 31.44 | 32.68 | ↑$1.24 (3.94%) | 31.44 | 32.82 | 60.97K |
| 2025-12-02 | 31.74 | 31.20 | ↓$0.54 (-1.69%) | 31.09 | 31.74 | 26.95K |
| 2025-12-01 | 31.15 | 31.47 | ↑$0.32 (1.03%) | 31.12 | 31.63 | 30.01K |
| 2025-11-28 | 31.08 | 31.06 | ↓$0.02 (-0.05%) | 30.84 | 31.19 | 25.30K |
| 2025-11-26 | 30.90 | 31.11 | ↑$0.21 (0.68%) | 30.85 | 31.47 | 38.13K |
| 2025-11-25 | 30.39 | 31.00 | ↑$0.61 (2.01%) | 30.39 | 31.28 | 30.38K |
| 2025-11-24 | 29.95 | 30.11 | ↑$0.16 (0.53%) | 29.35 | 30.42 | 34.14K |
| 2025-11-21 | 29.02 | 30.00 | ↑$0.98 (3.38%) | 28.88 | 30.29 | 66.78K |
| 2025-11-20 | 29.49 | 29.06 | ↓$0.43 (-1.46%) | 28.99 | 29.75 | 31.74K |
| 2025-11-19 | 28.51 | 29.08 | ↑$0.57 (2.00%) | 28.51 | 29.26 | 49.43K |
| 2025-11-18 | 28.54 | 28.59 | ↑$0.05 (0.18%) | 28.35 | 29.11 | 35.84K |
| 2025-11-17 | 29.51 | 28.66 | ↓$0.85 (-2.88%) | 28.65 | 29.51 | 39.54K |
| 2025-11-14 | 29.40 | 29.38 | ↓$0.02 (-0.07%) | 28.77 | 30.08 | 33.43K |
| 2025-11-13 | 29.52 | 29.45 | ↓$0.07 (-0.24%) | 29.25 | 30.02 | 40.96K |
| 2025-11-12 | 29.76 | 29.46 | ↓$0.30 (-1.01%) | 29.31 | 30.15 | 73.28K |
Create an account or log in to view more rows.
$BSRR in it to win it
$BSRR my hands are made out of diamonds
$BSRR power hour will be fucking crazy
$BSRR a comeback is always more fun than an all out win!!!!
$BSRR peak frustration
$BSRR only getting stronger
$BSRR the future is so bright .. I gotta wear shades..
$BSRR buy more doomers!!!
$BSRR i am trading for a better future!
$BSRR beauty. Bag secured