Nasdaq · BSRR · stock
Sierra Bancorp (BSRR) stock price history
Every Nasdaq trading session of Sierra Bancorp from Apr 18, 1994 to Nov 12, 2026: 8,059 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BSRR adjusted close, 1994 to 2026
- $42.85
- All time high, 2026
- $43.72
- 52 week high, $27.96 low
- 8,059
- Daily sessions since 1994
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
BSRR key facts
- Sierra Bancorp (BSRR) closed at $42.06 on Nov 12, 2026 on Nasdaq.
- BSRR's all time high close is $42.85, set on Jul 16, 2026; its all time low close is $1.15 on Apr 18, 1994.
- BSRR's 52 week range is $27.96 to $43.72.
- BSRR returned +44.8% over the year to Nov 12, 2026 and +85.5% over five years.
- Over ten years BSRR returned +186%, +11.1% a year compounded.
- BSRR's deepest drawdown was -81.3% from Oct 17, 2006 to Mar 2, 2009.
- DataCedar holds 8,059 daily sessions of BSRR history from Apr 18, 1994 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BSRR price chart, 1994 to 2026
BSRR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.5% |
| 3 months | +3.2% |
| 6 months | +12.8% |
| Year to date | +30.1% |
| 1 year | +44.8% |
| 3 years | +157.1% |
| 5 years | +85.5% |
| 10 years | +186.0% |
| Since Apr 18, 1994 | +3,569% |
| Compound annual growth, 32.6 years | +11.7% |
BSRR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $42.85 on Jul 16, 2026
- All time low close
- $1.15 on Apr 18, 1994
- 52 week high
- $43.72 on Oct 26, 2026
- 52 week low
- $27.96 on Nov 18, 2025
- Deepest drawdown
- -81.3% from Oct 17, 2006 to Mar 2, 2009, recovered Jan 23, 2017
- Best single session
- +200.0% on Jul 18, 1994
- Worst single session
- -67.7% on Aug 29, 1994
- Volatility, 1 year annualised
- 24.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1994
- 36.7×
- Best calendar year
- 1995, +103%
- Worst calendar year
- 2009, -62%
BSRR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on Apr 18, 1994; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $32.34 | $43.72 | $31.14 | $42.06 | +30.5% | 13.8M | 218 |
| 2025 | $27.66 | $34.23 | $21.53 | $32.22 | +17.0% | 9.4M | 250 |
| 2024 | $20.69 | $33.45 | $16.38 | $27.54 | +33.3% | 8.5M | 252 |
| 2023 | $18.45 | $21.27 | $13.43 | $20.66 | +11.5% | 8.8M | 250 |
| 2022 | $22.86 | $24.26 | $16.94 | $18.54 | -18.6% | 7.6M | 251 |
| 2021 | $19.32 | $24.05 | $17.56 | $22.77 | +17.5% | 8.8M | 252 |
| 2020 | $22.81 | $22.91 | $10.25 | $19.37 | -14.7% | 11M | 253 |
| 2019 | $18.11 | $23.51 | $17.32 | $22.71 | +24.6% | 7.2M | 252 |
| 2018 | $19.88 | $23.52 | $17.40 | $18.23 | -7.4% | 8.4M | 251 |
| 2017 | $19.25 | $21.53 | $16.95 | $19.69 | +2.0% | 9.5M | 251 |
| 2016 | $12.16 | $19.63 | $11.15 | $19.30 | +54.8% | 9.3M | 251 |
| 2015 | $12.14 | $13.52 | $10.44 | $12.47 | +3.1% | 4.8M | 252 |
| 2014 | $10.84 | $12.40 | $9.95 | $12.10 | +11.5% | 6.4M | 252 |
| 2013 | $7.65 | $13.37 | $7.59 | $10.85 | +43.3% | 4.9M | 251 |
| 2012 | $5.86 | $8.57 | $5.52 | $7.57 | +33.1% | 5.1M | 246 |
| 2011 | $6.86 | $7.53 | $5.45 | $5.69 | -16.6% | 5.3M | 243 |
| 2010 | $4.80 | $8.85 | $4.47 | $6.83 | +43.6% | 6.9M | 248 |
| 2009 | $12.62 | $12.99 | $3.70 | $4.75 | -62.3% | 5.8M | 249 |
| 2008 | $14.38 | $14.59 | $7.96 | $12.62 | -12.7% | 6.4M | 249 |
| 2007 | $16.88 | $18.66 | $14.02 | $14.46 | -13.3% | 6M | 248 |
| 2006 | $12.59 | $20.01 | $12.35 | $16.67 | +31.3% | 3.2M | 241 |
| 2005 | $12.31 | $13.86 | $10.43 | $12.70 | +1.7% | 2.2M | 230 |
| 2004 | $8.52 | $12.84 | $7.91 | $12.49 | +49.0% | 2.5M | 250 |
| 2003 | $5.23 | $10.22 | $5.14 | $8.39 | +59.3% | 2.6M | 236 |
| 2002 | $3.60 | $6.68 | $3.58 | $5.26 | +48.2% | 1M | 234 |
| 2001 | $3.43 | $4.02 | $3.01 | $3.55 | +3.5% | 466.6K | 205 |
| 2000 | $4.38 | $4.56 | $2.79 | $3.43 | -22.7% | 504.9K | 252 |
| 1999 | $3.74 | $5.58 | $3.55 | $4.44 | +16.8% | 482.7K | 252 |
| 1998 | $6.70 | $6.89 | $3.74 | $3.80 | -42.3% | 572.1K | 252 |
| 1997 | $4.16 | $8.67 | $3.68 | $6.58 | +58.4% | 254.3K | 253 |
| 1996 | $2.95 | $4.16 | $2.62 | $4.16 | +40.9% | 189.4K | 254 |
| 1995 | $1.45 | $2.95 | $1.45 | $2.95 | +103.2% | 162K | 252 |
| 1994 | $1.15 | $3.60 | $1.15 | $1.45 | n/a | 18.8K | 179 |
BSRR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $42.06 | +1.0% |
| October 2026 | $41.63 | +6.6% |
| September 2026 | $39.05 | -1.4% |
| August 2026 | $39.62 | -2.1% |
| July 2026 | $40.49 | -0.7% |
| June 2026 | $40.76 | +7.3% |
| May 2026 | $37.98 | +6.0% |
| April 2026 | $35.82 | +6.4% |
| March 2026 | $33.68 | -5.7% |
| February 2026 | $35.72 | +2.3% |
| January 2026 | $34.92 | +8.4% |
| December 2025 | $32.22 | +5.2% |
About the BSRR data
Daily bars. 8,059 sessions from Apr 18, 1994 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABSRR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
- BSMW Invesco BulletShares 2032 Municipal Bond ETF
- BSMY Invesco BulletShares 2034 Municipal Bond ETF
- BSMZ Invesco BulletShares 2035 Municipal Bond ETF
- BSP Bending Spoons S.p.A.
- BSSX Invesco BulletShares 2033 Municipal Bond ETF
- BSTS Invesco BulletShares 2028 Treasury Bond ETF
- BSTU Invesco BulletShares 2030 Treasury Bond ETF
- BSTV Invesco BulletShares 2031 Treasury Bond ETF
Common questions
BSRR share price history
