Sierra Bancorp (BSRR) Historical Stock Data
20.90 ↑0.94 (4.71%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BSRR is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.00 | 20.90 | ↑$0.90 (4.50%) | 19.99 | 21.03 | 46.63K |
| 2024-04-23 | 19.31 | 19.96 | ↑$0.65 (3.37%) | 19.31 | 19.99 | 23.79K |
| 2024-04-22 | 19.20 | 18.93 | ↓$0.27 (-1.41%) | 18.93 | 19.36 | 30.07K |
| 2024-04-19 | 17.71 | 18.75 | ↑$1.04 (5.87%) | 17.71 | 18.93 | 16.80K |
| 2024-04-18 | 17.79 | 17.89 | ↑$0.10 (0.56%) | 17.70 | 18.08 | 23K |
| 2024-04-17 | 17.80 | 17.70 | ↓$0.10 (-0.56%) | 17.70 | 18.08 | 93.20K |
| 2024-04-16 | 17.70 | 17.77 | ↑$0.07 (0.40%) | 17.70 | 17.86 | 6.04K |
| 2024-04-15 | 17.91 | 18.09 | ↑$0.18 (1.01%) | 17.77 | 18.10 | 18.46K |
| 2024-04-12 | 18.02 | 17.99 | ↓$0.03 (-0.17%) | 17.90 | 18.08 | 17.97K |
| 2024-04-11 | 18.48 | 18.14 | ↓$0.34 (-1.84%) | 17.93 | 20.20 | 20.23K |
| 2024-04-10 | 18.56 | 18.12 | ↓$0.44 (-2.37%) | 17.84 | 18.56 | 35.71K |
| 2024-04-09 | 19.58 | 19.09 | ↓$0.49 (-2.50%) | 19.07 | 19.58 | 18.93K |
| 2024-04-08 | 19.59 | 19.27 | ↓$0.32 (-1.63%) | 19.26 | 19.78 | 12K |
| 2024-04-05 | 19.49 | 19.38 | ↓$0.11 (-0.54%) | 19.19 | 19.55 | 17.86K |
| 2024-04-04 | 19.29 | 19.36 | ↑$0.07 (0.36%) | 19.19 | 19.81 | 19.14K |
| 2024-04-03 | 19.00 | 19.06 | ↑$0.06 (0.32%) | 18.79 | 19.32 | 15.26K |
| 2024-04-02 | 19.13 | 19.03 | ↓$0.10 (-0.52%) | 19.02 | 19.34 | 26.05K |
| 2024-04-01 | 20.02 | 19.36 | ↓$0.66 (-3.30%) | 19.36 | 20.02 | 28.11K |
| 2024-03-28 | 19.33 | 20.20 | ↑$0.87 (4.50%) | 19.33 | 20.28 | 65.35K |
| 2024-03-27 | 18.73 | 19.48 | ↑$0.75 (4.00%) | 18.73 | 19.49 | 22.30K |
| 2024-03-26 | 18.86 | 18.53 | ↓$0.33 (-1.75%) | 18.53 | 18.86 | 19.48K |
| 2024-03-25 | 18.67 | 18.67 | ↑$0.00 (0.00%) | 18.60 | 19.03 | 21.33K |
| 2024-03-22 | 18.99 | 18.47 | ↓$0.52 (-2.74%) | 18.41 | 18.99 | 15.02K |
| 2024-03-21 | 18.57 | 19.10 | ↑$0.53 (2.85%) | 18.57 | 19.27 | 21.76K |
| 2024-03-20 | 18.17 | 18.56 | ↑$0.39 (2.15%) | 17.69 | 18.99 | 20.80K |
| 2024-03-19 | 17.93 | 18.10 | ↑$0.17 (0.95%) | 17.93 | 18.50 | 12.89K |
| 2024-03-18 | 18.36 | 17.86 | ↓$0.50 (-2.72%) | 17.86 | 18.55 | 25.36K |
| 2024-03-15 | 17.95 | 18.43 | ↑$0.48 (2.67%) | 17.95 | 18.64 | 74.75K |
| 2024-03-14 | 18.60 | 18.06 | ↓$0.54 (-2.90%) | 18.04 | 18.60 | 23.13K |
| 2024-03-13 | 18.88 | 18.72 | ↓$0.16 (-0.85%) | 18.68 | 18.98 | 14.26K |
Create an account or log in to view more rows.
$BSRR I still don’t wanna buy it
$BSRR what happened?
$BSRR cup and handle dont play
$BSRR this market love evrry dips let’s see
$BSRR not good
$BSRR Not another do nothing day
$BSRR beauty. Bag secured
$BSRR we just getting started
$BSRR this stock has me so excited i cant sleep!!
$BSRR Let it go...