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 High Price Low Price Open Price Close Price Last Traded
  -0.18 -0.67% 26.73 27.05 26.61 27.05 26.91 15:59:43
more quote information »

BSRR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week27.3427.5026.6127.0421,753-0.61-2.23%
1 Month27.0228.2426.6127.4025,810-0.29-1.07%
3 Months24.5428.2424.24526.6629,7902.198.92%
6 Months26.4828.2423.7526.1225,9040.250.94%
1 Year27.4128.919922.67526.0726,058-0.68-2.48%
3 Years21.1431.18520.9426.7431,2265.5926.44%
5 Years16.6631.18515.1923.7527,71910.0760.44%

BSRR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 26.73 -0.18 -0.67% 27.05 27.05 26.61 23,827
Nov 20 2019 26.91 -0.07 -0.26% 26.83 27.15 26.77 40,082
Nov 19 2019 26.98 -0.03 -0.11% 27.13 27.26 26.89 28,086
Nov 18 2019 27.01 -0.14 -0.52% 27.11 27.19 26.89 9,814
Nov 15 2019 27.15 -0.13 -0.48% 27.44 27.50 27.15 11,566
Nov 14 2019 27.28 -0.05 -0.18% 27.34 27.44 27.05 19,216
Nov 13 2019 27.33 -0.28 -1.01% 27.45 27.79 27.1506 17,280
Nov 12 2019 27.61 0.07 0.25% 27.55 27.765 27.55 10,032
Nov 11 2019 27.54 -0.12 -0.43% 27.54 27.71 27.365 14,706
Nov 08 2019 27.66 -0.07 -0.25% 27.68 27.79 27.43 18,539
Nov 07 2019 27.73 -0.13 -0.47% 28.13 28.13 27.50 33,423
Nov 06 2019 27.86 -0.17 -0.61% 27.90 27.96 27.61 20,742
Nov 05 2019 28.03 0.40 1.45% 27.71 28.24 27.71 27,873
Nov 04 2019 27.63 -0.04 -0.14% 27.89 27.892 27.29 27,438
Nov 01 2019 27.67 0.43 1.58% 27.48 27.67 27.30 20,696
Oct 31 2019 27.24 -0.46 -1.66% 27.74 27.74 26.96 32,806
Oct 30 2019 27.70 -0.05 -0.18% 27.59 27.815 27.17 25,759
Oct 29 2019 27.75 0.25 0.91% 27.48 27.79 27.39 36,616
Oct 28 2019 27.50 0.30 1.1% 27.42 27.56 27.37 27,398
Oct 25 2019 27.20 0.26 0.97% 26.95 27.28 26.95 37,291
Oct 24 2019 26.94 -0.04 -0.15% 27.02 27.02 26.65 56,843
Oct 23 2019 26.98 -0.02 -0.07% 26.92 27.05 26.68 27,760
Oct 22 2019 27.00 0.30 1.12% 26.63 27.41 26.63 60,354
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.