Sierra Bancorp Historical Data - BSRR

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Sierra Bancorp BSRR NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-1.49 -8.48% 16.09 16.01 16.88 16.59 17.58 14:42:18
more quote information »

BSRR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.3717.8914.8716.7857,186-0.28-1.71%
1 Month24.2924.5413.2417.3561,965-8.20-33.76%
3 Months28.4528.7913.2421.8641,457-12.36-43.44%
6 Months26.7530.1513.2424.4534,544-10.66-39.85%
1 Year24.4630.1513.2425.0229,591-8.37-34.22%
3 Years27.3731.18513.2426.3529,743-11.28-41.21%
5 Years16.5231.18513.2423.9629,461-0.43-2.6%

BSRR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 17.58 0.19 1.09% 17.29 17.63 16.72 80,884
Mar 30 2020 17.39 0.02 0.12% 17.43 17.47 16.73 45,025
Mar 27 2020 17.37 -0.03 -0.17% 16.52 17.48 14.87 52,924
Mar 26 2020 17.40 1.91 12.33% 15.67 17.45 15.62 47,190
Mar 25 2020 15.49 -0.75 -4.62% 16.37 17.89 15.249 58,547
Mar 24 2020 16.24 1.96 13.73% 15.12 16.35 14.82 65,572
Mar 23 2020 14.28 0.00 0.0% 14.64 14.99 13.27 69,855
Mar 20 2020 14.28 -1.38 -8.81% 15.54 16.34 14.20 104,966
Mar 19 2020 15.66 2.41 18.19% 13.50 16.02 13.425 85,718
Mar 18 2020 13.25 -6.37 -32.47% 18.41 19.00 13.24 75,006
Mar 17 2020 19.62 2.53 14.8% 17.25 19.97 16.51 79,435
Mar 16 2020 17.09 -1.77 -9.38% 17.50 18.12 17.04 68,262
Mar 13 2020 18.86 2.11 12.6% 17.75 18.99 16.79 67,254
Mar 12 2020 16.75 -2.90 -14.76% 19.00 19.9111 16.50 73,124
Mar 11 2020 19.65 -0.52 -2.58% 19.86 20.22 19.50 45,704
Mar 10 2020 20.17 0.50 2.54% 20.24 20.7601 19.32 80,730
Mar 09 2020 19.67 -3.13 -13.73% 21.41 22.092 19.53 46,892
Mar 06 2020 22.80 -0.73 -3.1% 22.81 23.42 22.47 37,297
Mar 05 2020 23.53 -0.93 -3.8% 24.01 24.11 23.1192 31,650
Mar 04 2020 24.46 0.29 1.2% 24.29 24.54 23.86 26,685
Mar 03 2020 24.17 -0.36 -1.47% 24.55 24.71 23.85 53,971
Mar 02 2020 24.53 0.81 3.41% 23.89 25.0063 23.89 31,326
See More Historical Prices »


Your Recent History
NASDAQ
BSRR
Sierra Ban..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.