Sierra Bancorp (BSRR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BSRR Historical Performance
Short-Term Returns
BSRR Stock Price Trajectory (2011–2026)
As of May 8, 2026, Sierra Bancorp (BSRR) trades at $37.76, representing a +43.2% return over the past year. The stock has delivered a +52.4% total return over five years (+6.2% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $38.60 on February 18, 2026. From this peak, BSRR has corrected -2.2%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CVBF (+8.9% 1Y), WAFD (+24.7% 1Y), and BANR (+5.9% 1Y), BSRR has outperformed the peer group average. Compare BSRR vs CVBF →
BSRR Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 37.28 | 37.84 | 36.49 | 37.76 | 49K | +2.47% |
| 2026-05-06 | 36.63 | 37.73 | 36.63 | 36.85 | 32K | +0.68% |
| 2026-05-05 | 36.24 | 36.81 | 36.24 | 36.60 | 17K | +2.18% |
| 2026-05-04 | 36.19 | 36.48 | 35.75 | 35.82 | 30K | -2.02% |
| 2026-05-01 | 36.50 | 36.95 | 36.16 | 36.56 | 20K | +1.33% |
| 2026-04-30 | 35.61 | 36.23 | 35.61 | 36.08 | 29K | +1.63% |
| 2026-04-29 | 36.61 | 36.90 | 35.04 | 35.50 | 40K | -3.82% |
| 2026-04-28 | 37.23 | 37.40 | 36.57 | 36.91 | 46K | -0.46% |
| 2026-04-27 | 35.94 | 37.19 | 35.94 | 37.08 | 38K | +2.23% |
| 2026-04-24 | 36.27 | 36.40 | 35.47 | 36.27 | 64K | +0.58% |
| 2026-04-23 | 36.15 | 36.27 | 35.60 | 36.06 | 18K | +0.73% |
| 2026-04-22 | 35.85 | 36.23 | 35.60 | 35.80 | 35K | -0.33% |
| 2026-04-21 | 37.10 | 37.25 | 35.73 | 35.92 | 42K | -2.71% |
| 2026-04-20 | 37.10 | 37.50 | 36.91 | 36.92 | 50K | -0.75% |
| 2026-04-17 | 36.00 | 37.83 | 36.00 | 37.20 | 88K | +4.20% |
| 2026-04-16 | 35.80 | 36.23 | 35.52 | 35.70 | 41K | -0.45% |
| 2026-04-15 | 36.21 | 36.36 | 35.59 | 35.86 | 34K | -0.64% |
| 2026-04-14 | 36.23 | 36.69 | 35.72 | 36.09 | 53K | 0.00% |
| 2026-04-13 | 36.02 | 36.28 | 35.67 | 36.09 | 32K | -0.36% |
| 2026-04-10 | 36.26 | 36.33 | 35.70 | 36.22 | 34K | -0.98% |
| 2026-04-09 | 35.23 | 36.70 | 35.23 | 36.58 | 43K | +3.01% |
| 2026-04-08 | 35.45 | 35.71 | 35.24 | 35.51 | 29K | +2.60% |
| 2026-04-07 | 34.48 | 34.73 | 34.27 | 34.61 | 31K | +0.61% |
| 2026-04-06 | 34.09 | 34.49 | 33.66 | 34.40 | 28K | +1.21% |
| 2026-04-02 | 33.63 | 34.15 | 33.22 | 33.99 | 31K | -0.29% |
| 2026-04-01 | 34.20 | 34.65 | 34.09 | 34.09 | 19K | +0.50% |
| 2026-03-31 | 33.98 | 34.19 | 33.63 | 33.92 | 37K | +0.80% |
| 2026-03-30 | 33.43 | 33.89 | 33.20 | 33.65 | 41K | +1.02% |
| 2026-03-27 | 33.40 | 33.48 | 32.83 | 33.31 | 52K | -0.66% |
| 2026-03-26 | 33.27 | 33.74 | 33.22 | 33.53 | 31K | +0.30% |
See BSRR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BSRR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BSRR vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBSRR — Frequently Asked Questions
Quick answers to the most common questions about buying BSRR stock.
How has BSRR stock performed recently?
BSRR returned +43.2% over the past year, beating its 5-year annualized CAGR of +6.2%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BSRR's all-time high price?
Sierra Bancorp reached $38.60 on 2026-02-18. The 52-week high is $38.60. Current 1-year return of +43.2% places the stock closer to historical peaks.
Where can I download BSRR historical price data?
This page provides BSRR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.