Sierra Bancorp (BSRR) stock
BSRRNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 30, 2026Score 16/3011% above fair value
$41.90−0.53 (-1.25%)
Close on Oct 30, 2026Market cap $543.17MP/E 10.8Yield 2.39%
Price history
Sierra Bancorp share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$41.90
-1.25% on the day
52-week range
$27.93 – $44.00
-4.8% from the high
Change over 52 weeks
+43.1%
From $29.27 on Oct 30, 2025
Average volume
64,172
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $42.42 | $42.84 | $41.80 | $41.90 | -1.25% | 69,366 |
| Oct 29, 2026 | $42.74 | $43.25 | $42.17 | $42.43 | +0.21% | 126,291 |
| Oct 28, 2026 | $42.91 | $43.01 | $42.01 | $42.34 | -1.35% | 156,658 |
| Oct 27, 2026 | $42.78 | $43.88 | $42.02 | $42.92 | +1.47% | 157,462 |
| Oct 26, 2026 | $43.90 | $44.00 | $41.71 | $42.30 | +1.34% | 129,435 |
| Oct 23, 2026 | $40.95 | $41.86 | $40.76 | $41.74 | +3.29% | 87,098 |
| Oct 22, 2026 | $39.67 | $40.83 | $39.66 | $40.41 | +1.92% | 135,333 |
| Oct 21, 2026 | $39.86 | $40.34 | $39.34 | $39.65 | -0.45% | 56,045 |
| Oct 20, 2026 | $39.37 | $40.69 | $39.37 | $39.83 | +1.53% | 62,445 |
| Oct 19, 2026 | $39.50 | $39.82 | $39.00 | $39.23 | -0.91% | 43,832 |
| Oct 16, 2026 | $39.25 | $40.12 | $39.18 | $39.59 | +1.12% | 78,134 |
| Oct 15, 2026 | $39.18 | $39.66 | $38.74 | $39.15 | +0.75% | 53,152 |
| Oct 14, 2026 | $39.08 | $39.42 | $38.63 | $38.86 | -1.77% | 76,382 |
| Oct 13, 2026 | $39.53 | $40.07 | $39.25 | $39.56 | +0.15% | 91,055 |
| Oct 12, 2026 | $38.69 | $39.94 | $38.69 | $39.50 | +1.53% | 75,430 |
| Oct 9, 2026 | $39.26 | $40.40 | $38.75 | $38.91 | -2.05% | 38,859 |
| Oct 8, 2026 | $39.38 | $40.18 | $39.12 | $39.72 | +1.02% | 43,472 |
| Oct 7, 2026 | $39.03 | $39.43 | $38.69 | $39.32 | -0.41% | 40,859 |
| Oct 6, 2026 | $39.57 | $39.88 | $39.44 | $39.48 | +0.23% | 31,185 |
| Oct 5, 2026 | $39.98 | $39.98 | $39.00 | $39.39 | -0.93% | 61,966 |
| Oct 2, 2026 | $39.54 | $40.05 | $39.46 | $39.76 | +1.43% | 38,157 |
| Oct 1, 2026 | $38.91 | $39.26 | $38.43 | $39.20 | +0.38% | 39,820 |
| Sep 30, 2026 | $39.28 | $39.55 | $38.64 | $39.05 | -0.31% | 52,816 |
| Sep 29, 2026 | $39.75 | $39.92 | $38.91 | $39.17 | -1.51% | 34,979 |
| Sep 28, 2026 | $39.84 | $40.09 | $39.63 | $39.77 | -0.33% | 37,914 |
| Sep 25, 2026 | $39.55 | $40.15 | $39.55 | $39.90 | +0.63% | 23,772 |
| Sep 24, 2026 | $39.57 | $39.78 | $39.35 | $39.65 | +0.63% | 36,106 |
| Sep 23, 2026 | $39.92 | $40.09 | $39.17 | $39.40 | -1.52% | 33,131 |
| Sep 22, 2026 | $40.26 | $40.46 | $39.71 | $40.01 | +0.02% | 51,476 |
| Sep 21, 2026 | $40.19 | $40.42 | $39.96 | $40.00 | -0.47% | 41,904 |
| Sep 18, 2026 | $40.14 | $40.43 | $39.60 | $40.19 | -0.45% | 110,526 |
| Sep 17, 2026 | $40.91 | $40.91 | $40.36 | $40.37 | -0.54% | 26,779 |
| Sep 16, 2026 | $41.01 | $41.18 | $39.55 | $40.59 | -1.22% | 48,383 |
| Sep 15, 2026 | $40.98 | $41.23 | $40.77 | $41.09 | +0.61% | 56,780 |
| Sep 14, 2026 | $40.83 | $41.21 | $40.50 | $40.84 | +0.27% | 38,947 |
| Sep 11, 2026 | $41.08 | $41.08 | $40.21 | $40.73 | -0.34% | 54,709 |
| Sep 10, 2026 | $40.30 | $40.87 | $39.95 | $40.87 | +1.24% | 39,974 |
| Sep 9, 2026 | $40.30 | $40.72 | $40.11 | $40.37 | -0.79% | 46,939 |
| Sep 8, 2026 | $40.86 | $41.13 | $40.59 | $40.69 | -0.94% | 83,611 |
| Sep 4, 2026 | $40.47 | $41.21 | $40.47 | $41.08 | +0.90% | 31,680 |
| Sep 3, 2026 | $40.70 | $40.80 | $40.40 | $40.71 | +0.82% | 26,881 |
| Sep 2, 2026 | $39.73 | $40.62 | $39.56 | $40.38 | +2.44% | 60,956 |
| Sep 1, 2026 | $39.56 | $39.86 | $39.16 | $39.42 | -0.50% | 47,954 |
| Aug 31, 2026 | $39.99 | $40.32 | $39.39 | $39.62 | -0.55% | 42,439 |
| Aug 28, 2026 | $40.00 | $40.52 | $39.81 | $39.84 | +0.03% | 51,003 |
| Aug 27, 2026 | $39.43 | $40.01 | $39.09 | $39.83 | +0.86% | 43,243 |
| Aug 26, 2026 | $39.52 | $39.91 | $39.12 | $39.49 | +0.08% | 42,502 |
| Aug 25, 2026 | $39.69 | $39.69 | $39.21 | $39.46 | -0.48% | 31,739 |
| Aug 24, 2026 | $39.99 | $40.43 | $39.56 | $39.65 | -0.68% | 40,940 |
| Aug 21, 2026 | $39.87 | $40.40 | $39.28 | $39.92 | +0.63% | 111,944 |
| Aug 20, 2026 | $39.52 | $39.97 | $39.30 | $39.67 | -0.13% | 45,869 |
| Aug 19, 2026 | $40.94 | $41.23 | $39.55 | $39.72 | -2.29% | 64,669 |
| Aug 18, 2026 | $40.95 | $41.45 | $40.54 | $40.65 | -0.39% | 41,354 |
| Aug 17, 2026 | $40.92 | $41.33 | $40.32 | $40.81 | -0.49% | 78,964 |
| Aug 14, 2026 | $40.93 | $42.14 | $40.80 | $41.01 | -0.07% | 59,095 |
| Aug 13, 2026 | $40.92 | $41.40 | $40.88 | $41.04 | +0.74% | 42,420 |
| Aug 12, 2026 | $40.68 | $41.13 | $40.07 | $40.74 | +0.64% | 77,996 |
| Aug 11, 2026 | $39.98 | $40.72 | $39.98 | $40.48 | +1.63% | 44,321 |
| Aug 10, 2026 | $40.34 | $40.73 | $39.60 | $39.83 | -1.65% | 59,847 |
| Aug 7, 2026 | $41.04 | $41.05 | $40.46 | $40.50 | -0.91% | 49,438 |
| Aug 6, 2026 | $40.99 | $41.41 | $40.41 | $40.87 | +0.34% | 52,815 |
| Aug 5, 2026 | $40.53 | $40.98 | $40.36 | $40.73 | +0.61% | 37,505 |
| Aug 4, 2026 | $40.45 | $40.92 | $39.67 | $40.49 | +0.24% | 69,548 |
| Aug 3, 2026 | $40.69 | $41.21 | $40.20 | $40.39 | -0.91% | 79,462 |
| Jul 31, 2026 | $40.66 | $41.24 | $40.10 | $40.76 | +0.25% | 56,727 |
| Jul 30, 2026 | $41.06 | $41.18 | $40.33 | $40.66 | -0.95% | 49,313 |
| Jul 29, 2026 | $40.84 | $41.60 | $40.58 | $41.05 | +0.17% | 75,095 |
| Jul 28, 2026 | $41.40 | $41.74 | $40.78 | $40.98 | -0.44% | 72,091 |
| Jul 27, 2026 | $40.66 | $41.59 | $40.04 | $41.16 | -1.72% | 202,315 |
| Jul 24, 2026 | $38.43 | $42.60 | $38.43 | $41.88 | +0.38% | 69,475 |
| Jul 23, 2026 | $41.03 | $41.72 | $40.60 | $41.72 | +0.60% | 62,124 |
| Jul 22, 2026 | $41.85 | $42.00 | $40.85 | $41.47 | -0.93% | 79,196 |
| Jul 21, 2026 | $41.48 | $42.12 | $40.33 | $41.86 | +0.46% | 73,086 |
| Jul 20, 2026 | $42.18 | $42.34 | $40.89 | $41.67 | -1.07% | 86,706 |
| Jul 17, 2026 | $42.47 | $42.75 | $41.70 | $42.12 | -1.70% | 55,042 |
| Jul 16, 2026 | $41.57 | $43.13 | $41.05 | $42.85 | +3.08% | 70,618 |
| Jul 15, 2026 | $41.27 | $42.06 | $40.96 | $41.57 | +1.19% | 80,626 |
| Jul 14, 2026 | $41.28 | $41.75 | $41.00 | $41.08 | -0.48% | 59,607 |
| Jul 13, 2026 | $41.08 | $41.64 | $40.80 | $41.28 | +0.49% | 73,633 |
| Jul 10, 2026 | $40.77 | $41.15 | $40.55 | $41.08 | +0.76% | 29,301 |
| Jul 9, 2026 | $40.09 | $41.10 | $39.84 | $40.77 | +1.70% | 28,175 |
| Jul 8, 2026 | $40.46 | $40.66 | $39.72 | $40.09 | -1.62% | 54,027 |
| Jul 7, 2026 | $41.14 | $41.33 | $40.68 | $40.75 | -0.27% | 31,569 |
| Jul 6, 2026 | $41.12 | $41.52 | $40.48 | $40.86 | -0.56% | 41,641 |
| Jul 2, 2026 | $41.78 | $42.17 | $40.75 | $41.09 | -1.42% | 49,165 |
| Jul 1, 2026 | $40.83 | $41.78 | $40.57 | $41.68 | +2.26% | 33,741 |
| Jun 30, 2026 | $40.53 | $41.22 | $40.26 | $40.76 | +0.25% | 93,849 |
| Jun 29, 2026 | $40.93 | $40.93 | $39.85 | $40.66 | -1.00% | 51,572 |
| Jun 26, 2026 | $40.62 | $41.26 | $39.92 | $41.07 | +1.61% | 293,505 |
| Jun 25, 2026 | $40.46 | $40.86 | $40.03 | $40.42 | -0.59% | 57,522 |
| Jun 24, 2026 | $40.40 | $41.00 | $38.46 | $40.66 | +0.27% | 79,242 |
| Jun 23, 2026 | $39.37 | $40.62 | $39.06 | $40.55 | +3.15% | 128,026 |
| Jun 22, 2026 | $39.57 | $40.39 | $35.26 | $39.31 | -0.51% | 95,227 |
| Jun 18, 2026 | $39.95 | $40.50 | $39.28 | $39.51 | +0.10% | 66,355 |
| Jun 17, 2026 | $39.52 | $40.33 | $38.96 | $39.47 | -0.63% | 48,307 |
| Jun 16, 2026 | $39.92 | $40.54 | $39.58 | $39.72 | -0.25% | 55,907 |
| Jun 15, 2026 | $40.76 | $41.22 | $39.73 | $39.82 | -2.11% | 49,762 |
| Jun 12, 2026 | $40.39 | $40.82 | $39.79 | $40.68 | +1.07% | 51,260 |
| Jun 11, 2026 | $40.34 | $41.15 | $38.00 | $40.25 | +0.17% | 58,364 |
| Jun 10, 2026 | $39.94 | $40.76 | $39.73 | $40.18 | +1.41% | 57,673 |
| Jun 9, 2026 | $39.40 | $40.57 | $39.40 | $39.62 | +1.15% | 38,871 |
| Jun 8, 2026 | $39.01 | $39.72 | $38.98 | $39.17 | +0.22% | 57,952 |
| Jun 5, 2026 | $38.89 | $39.68 | $38.70 | $39.09 | +0.45% | 43,074 |
| Jun 4, 2026 | $38.08 | $39.08 | $37.77 | $38.91 | +3.54% | 35,568 |
| Jun 3, 2026 | $38.16 | $38.28 | $37.57 | $37.58 | -1.93% | 70,728 |
| Jun 2, 2026 | $37.48 | $38.37 | $37.48 | $38.32 | +1.70% | 29,280 |
| Jun 1, 2026 | $37.70 | $38.26 | $37.31 | $37.68 | -0.79% | 63,468 |
| May 29, 2026 | $38.11 | $38.64 | $37.84 | $37.98 | -0.86% | 94,236 |
| May 28, 2026 | $38.38 | $38.64 | $37.98 | $38.31 | -0.23% | 48,455 |
| May 27, 2026 | $38.64 | $39.00 | $38.25 | $38.40 | -0.10% | 61,370 |
| May 26, 2026 | $38.30 | $38.51 | $37.97 | $38.44 | +0.65% | 52,429 |
| May 22, 2026 | $38.57 | $38.59 | $38.06 | $38.19 | -0.81% | 69,624 |
| May 21, 2026 | $37.87 | $38.65 | $37.81 | $38.50 | +0.63% | 78,584 |
| May 20, 2026 | $37.92 | $38.87 | $37.92 | $38.26 | +0.95% | 78,367 |
| May 19, 2026 | $37.99 | $38.28 | $37.75 | $37.90 | -0.24% | 83,009 |
| May 18, 2026 | $37.42 | $38.10 | $37.01 | $37.99 | +1.93% | 90,998 |
| May 15, 2026 | $37.06 | $37.46 | $36.77 | $37.27 | -0.51% | 91,227 |
| May 14, 2026 | $37.02 | $37.87 | $37.02 | $37.46 | +1.41% | 50,503 |
| May 13, 2026 | $37.07 | $37.80 | $36.88 | $36.94 | -0.94% | 54,528 |
| May 12, 2026 | $37.38 | $37.80 | $36.75 | $37.29 | -0.67% | 85,971 |
| May 11, 2026 | $37.94 | $38.00 | $37.10 | $37.54 | -1.16% | 77,394 |
| May 8, 2026 | $37.66 | $38.20 | $37.44 | $37.98 | +0.58% | 60,171 |
| May 7, 2026 | $36.85 | $37.84 | $36.50 | $37.76 | +2.47% | 52,338 |
| May 6, 2026 | $36.75 | $37.73 | $36.75 | $36.85 | +0.68% | 33,841 |
| May 5, 2026 | $35.78 | $36.81 | $35.78 | $36.60 | +2.18% | 24,734 |
| May 4, 2026 | $36.03 | $36.48 | $35.82 | $35.82 | -2.02% | 30,530 |
| May 1, 2026 | $36.32 | $36.96 | $36.16 | $36.56 | +1.33% | 26,760 |
| Apr 30, 2026 | $35.36 | $36.24 | $35.28 | $36.08 | +1.63% | 42,978 |
| Apr 29, 2026 | $36.62 | $36.90 | $35.04 | $35.50 | -3.82% | 45,932 |
| Apr 28, 2026 | $37.24 | $37.40 | $36.57 | $36.91 | -0.46% | 52,751 |
| Apr 27, 2026 | $36.33 | $37.19 | $36.33 | $37.08 | +2.23% | 39,793 |
| Apr 24, 2026 | $35.89 | $36.40 | $35.47 | $36.27 | +0.58% | 67,265 |
| Apr 23, 2026 | $35.78 | $36.18 | $35.60 | $36.06 | +0.73% | 23,963 |
| Apr 22, 2026 | $35.93 | $36.29 | $35.60 | $35.80 | -0.33% | 39,533 |
| Apr 21, 2026 | $36.80 | $37.19 | $35.73 | $35.92 | -2.71% | 43,820 |
| Apr 20, 2026 | $36.97 | $37.50 | $36.91 | $36.92 | -0.75% | 50,189 |
| Apr 17, 2026 | $36.29 | $37.83 | $36.29 | $37.20 | +4.20% | 87,954 |
| Apr 16, 2026 | $35.65 | $36.23 | $35.52 | $35.70 | -0.45% | 45,753 |
| Apr 15, 2026 | $36.02 | $36.36 | $35.59 | $35.86 | -0.64% | 36,587 |
| Apr 14, 2026 | $35.97 | $36.69 | $35.72 | $36.09 | 0.00% | 54,504 |
| Apr 13, 2026 | $36.11 | $36.29 | $35.68 | $36.09 | -0.36% | 33,594 |
| Apr 10, 2026 | $36.40 | $36.40 | $35.70 | $36.22 | -0.98% | 36,807 |
| Apr 9, 2026 | $35.46 | $36.70 | $35.34 | $36.58 | +3.01% | 44,683 |
| Apr 8, 2026 | $35.64 | $35.98 | $35.25 | $35.51 | +2.60% | 43,293 |
| Apr 7, 2026 | $34.57 | $34.73 | $34.28 | $34.61 | +0.61% | 34,708 |
| Apr 6, 2026 | $33.82 | $34.50 | $33.66 | $34.40 | +1.21% | 29,994 |
| Apr 2, 2026 | $33.63 | $34.15 | $33.22 | $33.99 | -0.29% | 31,288 |
| Apr 1, 2026 | $34.10 | $34.65 | $34.09 | $34.09 | +0.50% | 22,487 |
| Mar 31, 2026 | $33.98 | $34.19 | $33.49 | $33.92 | +0.80% | 44,549 |
| Mar 30, 2026 | $33.48 | $33.89 | $33.17 | $33.65 | +1.02% | 43,255 |
| Mar 27, 2026 | $33.40 | $33.48 | $32.83 | $33.31 | -0.66% | 54,256 |
| Mar 26, 2026 | $33.30 | $33.74 | $33.22 | $33.53 | +0.30% | 32,384 |
| Mar 25, 2026 | $33.91 | $34.22 | $33.20 | $33.43 | -0.21% | 48,372 |
| Mar 24, 2026 | $33.12 | $33.99 | $33.12 | $33.50 | +0.60% | 34,168 |
| Mar 23, 2026 | $33.19 | $34.28 | $32.67 | $33.30 | +2.62% | 92,509 |
| Mar 20, 2026 | $32.97 | $33.10 | $32.24 | $32.45 | -1.55% | 104,717 |
| Mar 19, 2026 | $31.92 | $33.18 | $31.36 | $32.96 | +2.36% | 42,871 |
| Mar 18, 2026 | $32.60 | $32.60 | $31.89 | $32.20 | -1.62% | 66,120 |
| Mar 17, 2026 | $33.25 | $33.66 | $32.21 | $32.73 | -1.24% | 65,062 |
| Mar 16, 2026 | $33.44 | $33.61 | $32.90 | $33.14 | +0.52% | 24,869 |
| Mar 13, 2026 | $33.34 | $33.71 | $32.26 | $32.97 | -0.30% | 43,258 |
| Mar 12, 2026 | $32.33 | $33.34 | $31.95 | $33.07 | +0.09% | 36,886 |
| Mar 11, 2026 | $33.41 | $33.63 | $32.85 | $33.04 | -2.28% | 27,199 |
| Mar 10, 2026 | $33.25 | $34.42 | $33.10 | $33.81 | +0.93% | 57,391 |
| Mar 9, 2026 | $33.22 | $33.76 | $32.50 | $33.50 | -0.86% | 77,031 |
| Mar 6, 2026 | $33.81 | $33.84 | $32.11 | $33.79 | -2.26% | 47,620 |
| Mar 5, 2026 | $35.12 | $35.39 | $34.27 | $34.57 | -2.59% | 51,005 |
| Mar 4, 2026 | $36.06 | $36.09 | $35.01 | $35.49 | -0.25% | 46,780 |
| Mar 3, 2026 | $35.33 | $35.90 | $34.52 | $35.58 | -1.55% | 50,116 |
| Mar 2, 2026 | $35.15 | $36.71 | $33.45 | $36.14 | +0.44% | 63,415 |
| Feb 27, 2026 | $36.84 | $37.08 | $35.98 | $35.98 | -3.49% | 94,986 |
| Feb 26, 2026 | $37.01 | $37.99 | $36.78 | $37.28 | +0.35% | 79,256 |
| Feb 25, 2026 | $36.34 | $37.31 | $36.34 | $37.15 | +3.11% | 62,384 |
| Feb 24, 2026 | $36.05 | $37.03 | $35.91 | $36.03 | -0.17% | 56,133 |
| Feb 23, 2026 | $37.31 | $37.83 | $35.90 | $36.09 | -3.86% | 76,003 |
| Feb 20, 2026 | $37.00 | $38.01 | $36.96 | $37.54 | +1.24% | 69,186 |
| Feb 19, 2026 | $36.74 | $37.30 | $36.71 | $37.08 | +0.14% | 68,537 |
| Feb 18, 2026 | $38.01 | $38.60 | $36.80 | $37.03 | -2.58% | 101,828 |
| Feb 17, 2026 | $37.45 | $38.50 | $37.41 | $38.01 | +1.99% | 72,455 |
| Feb 13, 2026 | $37.11 | $38.05 | $36.62 | $37.27 | +0.59% | 74,572 |
| Feb 12, 2026 | $37.12 | $37.79 | $36.25 | $37.05 | +0.46% | 104,514 |
| Feb 11, 2026 | $36.86 | $37.98 | $36.50 | $36.88 | +0.49% | 87,532 |
| Feb 10, 2026 | $36.94 | $37.24 | $36.00 | $36.70 | -0.54% | 58,280 |
| Feb 9, 2026 | $37.65 | $37.88 | $36.86 | $36.90 | -2.59% | 42,709 |
| Feb 6, 2026 | $38.16 | $38.57 | $37.55 | $37.88 | -0.11% | 106,073 |
| Feb 5, 2026 | $37.91 | $38.39 | $37.48 | $37.92 | +0.03% | 60,051 |
| Feb 4, 2026 | $37.15 | $38.51 | $36.98 | $37.91 | +2.74% | 114,561 |
| Feb 3, 2026 | $37.64 | $38.46 | $36.25 | $36.90 | -0.62% | 111,719 |
| Feb 2, 2026 | $35.90 | $38.00 | $35.90 | $37.13 | +4.86% | 179,374 |
| Jan 30, 2026 | $34.66 | $35.51 | $34.02 | $35.41 | +2.49% | 88,122 |
| Jan 29, 2026 | $33.43 | $34.57 | $33.43 | $34.55 | +4.03% | 101,686 |
| Jan 28, 2026 | $33.58 | $34.02 | $32.96 | $33.21 | -1.48% | 79,225 |
| Jan 27, 2026 | $34.13 | $34.30 | $33.54 | $33.71 | -1.72% | 68,427 |
| Jan 26, 2026 | $34.73 | $35.41 | $34.30 | $34.30 | -2.11% | 87,220 |
| Jan 23, 2026 | $36.26 | $36.38 | $34.95 | $35.04 | -3.76% | 52,218 |
| Jan 22, 2026 | $36.37 | $36.79 | $35.44 | $36.41 | +0.33% | 44,810 |
| Jan 21, 2026 | $34.74 | $36.29 | $34.63 | $36.29 | +5.28% | 85,016 |
| Jan 20, 2026 | $34.35 | $34.99 | $32.90 | $34.47 | -1.65% | 81,680 |
| Jan 16, 2026 | $35.01 | $35.50 | $33.37 | $35.05 | 0.00% | 75,519 |
| Jan 15, 2026 | $34.15 | $35.33 | $33.44 | $35.05 | +2.10% | 52,548 |
| Jan 14, 2026 | $33.93 | $34.36 | $33.64 | $34.33 | +1.06% | 55,806 |
| Jan 13, 2026 | $33.90 | $34.23 | $33.24 | $33.97 | -0.09% | 56,991 |
| Jan 12, 2026 | $33.82 | $34.17 | $33.73 | $34.00 | 0.00% | 41,239 |
| Jan 9, 2026 | $34.32 | $34.91 | $33.83 | $34.00 | -1.16% | 68,809 |
| Jan 8, 2026 | $33.68 | $34.70 | $33.68 | $34.40 | +1.36% | 52,663 |
| Jan 7, 2026 | $33.76 | $34.07 | $33.48 | $33.94 | +1.28% | 64,846 |
| Jan 6, 2026 | $33.17 | $33.65 | $32.92 | $33.51 | +0.30% | 65,585 |
| Jan 5, 2026 | $32.33 | $33.87 | $32.33 | $33.41 | +3.02% | 111,285 |
| Jan 2, 2026 | $32.80 | $32.95 | $32.26 | $32.43 | -0.76% | 42,792 |
| Dec 31, 2025 | $33.11 | $33.11 | $32.29 | $32.68 | -0.31% | 57,095 |
| Dec 30, 2025 | $32.63 | $33.17 | $32.10 | $32.78 | -0.30% | 47,965 |
| Dec 29, 2025 | $33.23 | $33.40 | $32.88 | $32.88 | -0.78% | 35,162 |
| Dec 26, 2025 | $33.45 | $33.65 | $33.00 | $33.14 | -0.69% | 38,666 |
| Dec 24, 2025 | $32.90 | $33.68 | $32.90 | $33.37 | +1.12% | 39,537 |
| Dec 23, 2025 | $32.91 | $33.44 | $32.91 | $33.00 | -0.30% | 40,431 |
| Dec 22, 2025 | $33.54 | $33.91 | $33.06 | $33.10 | -0.90% | 31,504 |
| Dec 19, 2025 | $33.96 | $34.23 | $33.18 | $33.40 | -1.74% | 93,062 |
| Dec 18, 2025 | $34.21 | $34.26 | $33.88 | $33.99 | -0.03% | 63,000 |
| Dec 17, 2025 | $34.25 | $34.32 | $33.90 | $34.00 | -0.18% | 43,100 |
| Dec 16, 2025 | $34.47 | $34.47 | $34.00 | $34.06 | -0.50% | 74,679 |
| Dec 15, 2025 | $34.23 | $34.71 | $34.00 | $34.23 | +0.44% | 64,514 |
| Dec 12, 2025 | $34.01 | $34.50 | $33.84 | $34.08 | +0.21% | 39,860 |
| Dec 11, 2025 | $34.33 | $34.58 | $33.81 | $34.01 | -0.82% | 49,385 |
| Dec 10, 2025 | $33.00 | $34.68 | $33.00 | $34.29 | +5.18% | 63,431 |
| Dec 9, 2025 | $32.24 | $32.79 | $32.24 | $32.60 | +1.21% | 28,374 |
| Dec 8, 2025 | $32.14 | $32.66 | $32.10 | $32.21 | +0.12% | 52,918 |
| Dec 5, 2025 | $32.57 | $32.57 | $31.99 | $32.17 | -0.62% | 32,548 |
| Dec 4, 2025 | $32.60 | $32.60 | $31.83 | $32.37 | -0.95% | 41,007 |
| Dec 3, 2025 | $31.44 | $32.82 | $31.44 | $32.68 | +4.74% | 60,972 |
| Dec 2, 2025 | $31.74 | $31.74 | $31.09 | $31.20 | -0.86% | 26,954 |
| Dec 1, 2025 | $31.15 | $31.63 | $31.12 | $31.47 | +1.32% | 30,008 |
| Nov 28, 2025 | $31.08 | $31.19 | $30.84 | $31.06 | -0.16% | 25,304 |
| Nov 26, 2025 | $30.90 | $31.47 | $30.85 | $31.11 | +0.35% | 38,134 |
| Nov 25, 2025 | $30.39 | $31.28 | $30.39 | $31.00 | +2.96% | 30,381 |
| Nov 24, 2025 | $29.95 | $30.42 | $29.35 | $30.11 | +0.37% | 34,144 |
| Nov 21, 2025 | $29.02 | $30.29 | $28.88 | $30.00 | +3.23% | 66,779 |
| Nov 20, 2025 | $29.49 | $29.75 | $28.99 | $29.06 | -0.07% | 31,744 |
| Nov 19, 2025 | $28.51 | $29.26 | $28.51 | $29.08 | +1.71% | 49,426 |
| Nov 18, 2025 | $28.54 | $29.11 | $28.35 | $28.59 | -0.24% | 35,836 |
| Nov 17, 2025 | $29.51 | $29.51 | $28.65 | $28.66 | -2.45% | 39,544 |
| Nov 14, 2025 | $29.40 | $30.08 | $28.77 | $29.38 | -0.24% | 33,432 |
| Nov 13, 2025 | $29.52 | $30.02 | $29.25 | $29.45 | -0.03% | 40,955 |
| Nov 12, 2025 | $29.76 | $30.15 | $29.31 | $29.46 | -1.44% | 73,280 |
| Nov 11, 2025 | $29.47 | $29.91 | $29.19 | $29.89 | +2.22% | 42,481 |
| Nov 10, 2025 | $29.87 | $30.17 | $29.16 | $29.24 | -1.58% | 61,728 |
| Nov 7, 2025 | $29.60 | $29.90 | $29.41 | $29.71 | +0.58% | 29,593 |
| Nov 6, 2025 | $29.85 | $29.85 | $29.30 | $29.54 | -1.27% | 31,695 |
| Nov 5, 2025 | $28.89 | $29.92 | $28.89 | $29.92 | +3.64% | 44,063 |
| Nov 4, 2025 | $28.34 | $29.17 | $27.93 | $28.87 | +1.44% | 60,595 |
| Nov 3, 2025 | $28.60 | $28.64 | $27.95 | $28.46 | -1.11% | 23,174 |
| Oct 31, 2025 | $29.00 | $29.17 | $28.75 | $28.78 | -1.67% | 52,691 |
| Oct 30, 2025 | $29.28 | $29.77 | $29.16 | $29.27 | -0.02% | 57,711 |
| Oct 29, 2025 | $28.76 | $29.66 | $28.43 | $29.28 | +1.77% | 49,817 |
| Oct 28, 2025 | $27.42 | $28.89 | $27.42 | $28.77 | +4.26% | 31,572 |
| Oct 27, 2025 | $27.15 | $27.87 | $26.62 | $27.59 | +1.06% | 74,310 |
| Oct 24, 2025 | $26.99 | $27.50 | $26.99 | $27.30 | +2.67% | 32,307 |
| Oct 23, 2025 | $26.63 | $26.97 | $26.49 | $26.59 | -1.12% | 29,040 |
| Oct 22, 2025 | $27.15 | $27.30 | $26.70 | $26.89 | +0.07% | 47,032 |
| Oct 21, 2025 | $27.07 | $27.07 | $26.58 | $26.87 | -0.30% | 50,267 |
| Oct 20, 2025 | $27.05 | $27.26 | $26.59 | $26.95 | – | 76,005 |
Seasonality
BSRR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | -0.7% | -5.4% | 0.8% | 0.1% | 3.2% | 6.2% | -1.1% | -1.9% | 3.1% | 5.0% | 2.3% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 8.4% | 2.3% | -5.7% | 6.4% | 6.0% | 7.3% | 0.0% | -2.1% | -1.4% | 7.3% | ||
| 2025 | 4.2% | 2.8% | -9.2% | -5.1% | 4.4% | 8.5% | -1.2% | 5.5% | -5.7% | -0.4% | 8.9% | 5.2% |
| 2024 | -7.0% | -10.3% | 8.5% | -0.8% | 6.1% | 6.5% | 31.0% | 3.6% | -4.1% | -0.8% | 10.8% | -8.1% |
| 2023 | 0.2% | -4.0% | -14.8% | -3.5% | -2.4% | 6.1% | 25.4% | -5.6% | -4.6% | -5.9% | 6.5% | 20.3% |
| 2022 | -1.4% | 1.2% | -6.9% | -12.0% | -0.5% | 0.4% | 4.4% | -7.7% | -4.7% | 12.8% | -1.9% | -1.8% |
| 2021 | -7.7% | 9.1% | 12.4% | 1.8% | 2.4% | -8.2% | -4.3% | 5.3% | -4.5% | 3.7% | 0.9% | 7.8% |
| 2020 | -7.4% | -11.1% | -26.2% | 16.6% | -7.2% | 0.2% | -5.9% | 1.6% | -6.0% | 19.3% | 10.9% | 8.7% |
| 2019 | 11.4% | 1.3% | -9.8% | 8.9% | -5.6% | 9.4% | -3.2% | -5.5% | 7.8% | 3.3% | -1.6% | 8.7% |
| 2018 | 3.7% | -5.0% | 2.4% | 4.6% | 1.9% | 0.0% | 4.6% | 1.0% | -2.6% | -5.2% | 4.3% | -15.4% |
| 2017 | 1.2% | 7.0% | -4.2% | -8.6% | -3.6% | 2.2% | 11.6% | -7.2% | 7.3% | -2.5% | 6.2% | -5.0% |