BSRR

Sierra Bancorp Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sierra Bancorp BSRR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.23 1.06% 21.96 16:30:00
Open Price Low Price High Price Close Price Prev Close
21.61 21.50 22.17 21.96 21.73
more quote information »

BSRR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week21.4822.3221.3321.9442,8900.482.23%
1 Month21.8022.3220.8021.6632,3530.160.73%
3 Months23.9325.10520.7722.1531,461-1.97-8.23%
6 Months27.2628.920820.7724.6632,765-5.30-19.44%
1 Year25.6828.920820.7724.9132,350-3.72-14.49%
3 Years27.3630.1513.2423.4134,956-5.40-19.74%
5 Years24.5931.18513.2424.7032,341-2.63-10.7%

BSRR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 21.96 0.23 1.06% 21.61 22.17 21.50 18,104
Jun 30 2022 21.73 0.02 0.09% 21.47 21.80 21.33 14,462
Jun 29 2022 21.71 -0.11 -0.5% 21.78 21.78 21.59 47,899
Jun 28 2022 21.82 -0.01 -0.05% 22.02 22.32 21.78 27,114
Jun 27 2022 21.83 -0.30 -1.36% 22.13 22.28 21.76 18,458
Jun 24 2022 22.13 0.60 2.79% 21.48 22.21 21.48 106,517
Jun 23 2022 21.53 -0.10 -0.46% 21.58 21.63 21.35 36,674
Jun 22 2022 21.63 0.01 0.05% 21.46 22.00 21.46 24,630
Jun 21 2022 21.62 0.52 2.46% 21.29 21.64 21.10 22,588
Jun 17 2022 21.10 0.17 0.81% 21.06 21.18 20.86 51,784
Jun 16 2022 20.93 -0.34 -1.6% 21.06 21.17 20.80 29,610
Jun 15 2022 21.27 0.11 0.52% 21.24 21.58 20.8373 22,366
Jun 14 2022 21.16 0.03 0.14% 21.11 21.3575 21.05 27,576
Jun 13 2022 21.13 -0.35 -1.63% 21.38 22.135 20.975 28,736
Jun 10 2022 21.48 -0.43 -1.96% 21.61 21.65 21.47 39,202
Jun 09 2022 21.91 -0.12 -0.54% 21.92 22.01 21.7044 45,811
Jun 08 2022 22.03 -0.14 -0.63% 21.83 22.06 21.78 22,766
Jun 07 2022 22.17 0.07 0.32% 22.00 22.28 21.95 13,101
Jun 06 2022 22.10 0.18 0.82% 22.08 22.18 22.00 11,613
Jun 03 2022 21.92 -0.25 -1.13% 21.80 22.29 21.80 23,802
Jun 02 2022 22.17 0.33 1.51% 21.89 22.195 21.69 21,804
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220702 02:38:43