Sierra Bancorp
BSRRNASDAQFinancial Services● Active
$39.17
+$0.09(+0.22%)
Market Cap$512311637
P/E Ratio—
52W High$39.72
52W Low$26.49
Sierra Bancorp（BSRR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bsrr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.72
Jun 8, 2026
-1.4% from here
5-Year Low5Y
$15.01
May 4, 2023
+161.0% from low
IPO Priceadj.
$2.50
Apr 18, 1994
+1.5K% since IPO
1 Year Ago
$27.74
Jun 9, 2025
+41.2% in 1Y
5 Years Ago
$27.25
Jun 9, 2021
+43.7% in 5Y
10 Years Ago
$17.05
Jun 9, 2016
+129.7% in 10Y
Historical Price Data · BSRR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $39.01 | $39.72 | $38.98 | $39.17 | $39.17 | 58K | +0.41% |
| Jun 5, 2026 | $38.89 | $39.68 | $38.70 | $39.09 | $39.09 | 43K | +0.51% |
| Jun 4, 2026 | $38.08 | $39.08 | $37.77 | $38.91 | $38.91 | 36K | +2.18% |
| Jun 3, 2026 | $38.16 | $38.28 | $37.57 | $37.58 | $37.58 | 71K | -1.52% |
| Jun 2, 2026 | $37.48 | $38.37 | $37.48 | $38.32 | $38.32 | 29K | +2.24% |
| Jun 1, 2026 | $37.70 | $38.26 | $37.31 | $37.68 | $37.68 | 64K | -0.05% |
| May 29, 2026 | $38.11 | $38.64 | $37.84 | $37.98 | $37.98 | 94K | -0.34% |
| May 28, 2026 | $38.38 | $38.64 | $37.98 | $38.31 | $38.31 | 49K | -0.18% |
| May 27, 2026 | $38.64 | $39.00 | $38.24 | $38.40 | $38.40 | 61K | -0.62% |
| May 26, 2026 | $38.30 | $38.51 | $37.97 | $38.44 | $38.44 | 52K | +0.37% |
| May 22, 2026 | $38.57 | $38.59 | $38.06 | $38.19 | $38.19 | 70K | -0.99% |
| May 21, 2026 | $37.87 | $38.65 | $37.81 | $38.50 | $38.50 | 79K | +1.66% |
| May 20, 2026 | $37.92 | $38.87 | $37.92 | $38.26 | $38.26 | 78K | +0.90% |
| May 19, 2026 | $37.99 | $38.28 | $37.75 | $37.90 | $37.90 | 83K | -0.24% |
| May 18, 2026 | $37.42 | $38.10 | $37.01 | $37.99 | $37.99 | 91K | +1.52% |
| May 15, 2026 | $37.06 | $37.46 | $36.77 | $37.27 | $37.27 | 91K | +0.57% |
| May 14, 2026 | $37.02 | $37.87 | $37.02 | $37.46 | $37.46 | 51K | +1.19% |
| May 13, 2026 | $37.07 | $37.80 | $36.88 | $36.94 | $36.94 | 55K | -0.35% |
| May 12, 2026 | $37.38 | $37.80 | $36.75 | $37.29 | $37.29 | 86K | -0.24% |
| May 11, 2026 | $37.94 | $38.00 | $37.10 | $37.54 | $37.54 | 77K | -1.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BSRR
Jan 1 → Dec 31 · 6 years2026+19.4%$32.80 → $39.17
+19.4%
2025+12.5%$29.05 → $32.68
+12.5%
2024+28.1%$22.58 → $28.92
+28.1%
2023+6.7%$21.14 → $22.55
+6.7%
2022-22.1%$27.26 → $21.24
-22.1%
2021-0.9%$27.39 → $27.15
-0.9%
Best Year2024 · +28.1%
Worst Year2022 · -22.1%
Positive Years4 / 6
Avg Annual Return+7.3%
6Y Total Return+43.0%
6Y CAGR~+6.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BSRR?
If you invested $1,000 in BSRR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,297
Total Return+129.7%
CAGR~+8.7% / yr
Profit+$1,297
Based on Jun 9, 2016 · $17.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Sierra Bancorp（BSRR）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $39.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BSRR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BSRR 历史股价FMP 日线复权 OHLCV