Sierra Bancorp (BSRR) Historical Stock Data
30.60 ↓0.46 (-1.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BSRR is down -0.26% a day on average. There have been 12 days where Sierra Bancorp closed green and 18 days where BSRR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.75 | 30.60 | ↓$0.15 (-0.49%) | 30.50 | 31.38 | 82.26K |
| 2024-11-19 | 30.86 | 31.06 | ↑$0.20 (0.65%) | 30.41 | 31.13 | 39.42K |
| 2024-11-18 | 31.33 | 31.00 | ↓$0.33 (-1.07%) | 30.94 | 31.60 | 33.78K |
| 2024-11-15 | 31.81 | 31.33 | ↓$0.48 (-1.51%) | 31.08 | 32.21 | 40.84K |
| 2024-11-14 | 32.04 | 31.52 | ↓$0.52 (-1.62%) | 31.37 | 32.16 | 39.68K |
| 2024-11-13 | 32.41 | 32.17 | ↓$0.24 (-0.74%) | 32.17 | 33.10 | 37.10K |
| 2024-11-12 | 32.85 | 32.29 | ↓$0.56 (-1.70%) | 32.18 | 33.23 | 49.01K |
| 2024-11-11 | 32.89 | 32.90 | ↑$0.01 (0.03%) | 32.89 | 33.55 | 48.15K |
| 2024-11-08 | 32.15 | 32.36 | ↑$0.21 (0.65%) | 32.00 | 32.78 | 24.79K |
| 2024-11-07 | 34.59 | 31.78 | ↓$2.81 (-8.12%) | 31.50 | 34.59 | 60.67K |
| 2024-11-06 | 31.48 | 34.59 | ↑$3.11 (9.88%) | 31.48 | 35.13 | 85.84K |
| 2024-11-05 | 28.55 | 29.18 | ↑$0.63 (2.21%) | 28.55 | 29.26 | 27.41K |
| 2024-11-04 | 28.37 | 28.31 | ↓$0.05 (-0.19%) | 27.43 | 28.53 | 25.58K |
| 2024-11-01 | 28.64 | 28.26 | ↓$0.38 (-1.33%) | 28.01 | 28.79 | 65.47K |
| 2024-10-31 | 28.80 | 28.40 | ↓$0.40 (-1.38%) | 28.34 | 28.80 | 18.21K |
| 2024-10-30 | 28.68 | 28.94 | ↑$0.26 (0.91%) | 28.68 | 29.65 | 20.39K |
| 2024-10-29 | 29.37 | 28.89 | ↓$0.48 (-1.63%) | 28.83 | 29.37 | 29.14K |
| 2024-10-28 | 28.37 | 29.39 | ↑$1.02 (3.60%) | 28.36 | 29.62 | 31.54K |
| 2024-10-25 | 28.92 | 27.99 | ↓$0.93 (-3.22%) | 27.91 | 28.92 | 24.44K |
| 2024-10-24 | 28.89 | 28.59 | ↓$0.30 (-1.04%) | 28.34 | 28.89 | 16.56K |
| 2024-10-23 | 27.98 | 28.93 | ↑$0.95 (3.40%) | 27.98 | 29.03 | 22.11K |
| 2024-10-22 | 27.51 | 27.99 | ↑$0.48 (1.74%) | 27.00 | 28.00 | 42.70K |
| 2024-10-21 | 29.96 | 27.72 | ↓$2.24 (-7.48%) | 27.12 | 29.96 | 52.13K |
| 2024-10-18 | 29.82 | 29.75 | ↓$0.07 (-0.23%) | 29.31 | 29.92 | 37.29K |
| 2024-10-17 | 28.94 | 29.21 | ↑$0.27 (0.93%) | 28.51 | 29.24 | 101.89K |
| 2024-10-16 | 28.83 | 28.75 | ↓$0.08 (-0.28%) | 27.08 | 29.71 | 56.10K |
| 2024-10-15 | 28.51 | 28.49 | ↓$0.02 (-0.05%) | 28.40 | 29.57 | 25.28K |
| 2024-10-14 | 28.55 | 28.37 | ↓$0.18 (-0.61%) | 28.21 | 28.65 | 12.07K |
| 2024-10-11 | 28.29 | 28.47 | ↑$0.18 (0.64%) | 28.08 | 28.69 | 14.53K |
| 2024-10-10 | 27.40 | 27.44 | ↑$0.04 (0.15%) | 27.31 | 27.59 | 12.97K |
Create an account or log in to view more rows.
$BSRR we like the stock
$BSRR This is just getting warmed up.
$BSRR good times
$BSRR lets go <3
$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