Sierra Bancorp (BSRR) NASDAQ

Currency In USD

BSRR Historical Return

If you invested $1000 in Sierra Bancorp (BSRR) 10 years ago, it would be worth $3,204.4 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,030.89, while $1000 invested 1 year ago would be worth $1,447.96. This corresponds to total returns of 220.44%, 103.09%, 44.8%, respectively, with annualized returns of 12.34%, 15.21%, 44.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BSRR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	40.66	40.76	40.76	41.24	40.1	56,716
July 30, 2026	41.06	40.66	40.66	41.18	40.33	47,239
July 29, 2026	40.84	41.05	41.05	41.6	40.58	75,095
July 28, 2026	41.4	40.98	40.98	41.74	40.78	72,090
July 27, 2026	40.66	41.16	41.16	41.59	40.04	202,071
July 23, 2026	41.03	41.72	41.72	41.72	40.6	62,055
July 22, 2026	41.85	41.47	41.47	42	40.85	79,195
July 21, 2026	41.48	41.86	41.86	42.12	40.33	72,912
July 20, 2026	42.18	41.67	41.67	42.34	40.89	86,706
July 17, 2026	42.47	42.12	42.12	42.75	41.7	55,040
July 16, 2026	41.57	42.85	42.85	43.13	41.05	70,618
July 15, 2026	41.27	41.57	41.57	42.07	40.96	80,016
July 14, 2026	41.28	41.08	41.08	41.75	41	58,785
July 13, 2026	41.08	41.28	41.28	41.64	40.8	73,582
July 10, 2026	40.77	41.08	41.08	41.15	40.55	29,301
July 09, 2026	40.09	40.77	40.77	41.1	39.84	27,722
July 08, 2026	40.46	40.09	40.09	40.66	39.72	54,027
July 07, 2026	41.14	40.75	40.75	41.33	40.68	31,569
July 06, 2026	41.12	40.86	40.86	41.52	40.48	40,725
July 02, 2026	41.78	41.09	41.09	42.17	40.75	48,053
July 01, 2026	40.83	41.68	41.68	41.78	40.57	33,741
June 30, 2026	40.53	40.76	40.76	41.22	40.26	93,849
June 29, 2026	40.93	40.66	40.66	40.93	39.85	50,311
June 26, 2026	40.62	41.07	41.07	41.26	39.92	293,505
June 25, 2026	40.46	40.42	40.42	40.86	40.03	57,522
June 24, 2026	40.4	40.66	40.66	41	38.46	79,231
June 23, 2026	39.37	40.55	40.55	40.62	39.06	128,026
June 22, 2026	39.57	39.31	39.31	40.39	35.26	95,202
June 18, 2026	39.95	39.51	39.51	40.5	39.28	66,355
June 17, 2026	39.52	39.47	39.47	40.33	38.96	48,307
June 16, 2026	39.92	39.72	39.72	40.53	39.58	55,902
June 15, 2026	40.76	39.82	39.82	41.22	39.73	49,762
June 12, 2026	40.39	40.68	40.68	40.82	39.79	51,260
June 11, 2026	40.34	40.25	40.25	41.15	38	58,358
June 10, 2026	39.94	40.18	40.18	40.76	39.73	57,673
June 09, 2026	39.4	39.62	39.62	40.57	39.4	38,871
June 08, 2026	39.01	39.17	39.17	39.72	38.98	57,952
June 05, 2026	39.28	39.09	39.09	39.68	38.7	42,498
June 04, 2026	38.08	38.91	38.91	39.08	37.77	35,568
June 03, 2026	38.02	37.58	37.58	38.2	37.56	70,495
June 02, 2026	37.48	38.32	38.32	38.37	37.48	29,230
June 01, 2026	37.7	37.68	37.68	38.26	37.31	63,468
May 29, 2026	38.11	37.98	37.98	38.64	37.84	94,177
May 28, 2026	38.39	38.31	38.31	38.64	37.98	48,116
May 27, 2026	38.64	38.4	38.4	39	38.24	61,370
May 26, 2026	38.1	38.44	38.44	38.52	37.97	48,261
May 22, 2026	38.49	38.19	38.19	38.58	38.06	69,272
May 21, 2026	37.87	38.5	38.5	38.65	37.81	78,584
May 20, 2026	38.36	38.26	38.26	38.87	38.12	78,279
May 19, 2026	38.14	37.9	37.9	38.28	37.7	82,736
May 18, 2026	37.42	37.99	37.99	38.1	37.01	90,983
May 15, 2026	37.06	37.27	37.27	37.46	36.77	91,227
May 14, 2026	37.02	37.46	37.46	37.87	37.02	50,503
May 13, 2026	37.07	36.94	36.94	37.8	36.88	54,524
May 12, 2026	37.7	37.29	37.29	37.7	36.75	84,543
May 11, 2026	37.94	37.54	37.54	38	37.1	77,278
May 08, 2026	37.66	37.98	37.98	38.2	37.44	57,630
May 07, 2026	36.85	37.76	37.76	37.84	36.49	49,153
May 06, 2026	36.75	36.85	36.85	37.73	36.75	33,533
May 05, 2026	35.78	36.6	36.6	36.81	35.78	24,384