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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $38.91 | $44.00 | $38.43 | $41.90 | +7.30% | 1,692,436 |
| Sep 2026 | $39.56 | $41.23 | $38.64 | $39.05 | -1.44% | 986,217 |
| Aug 2026 | $40.69 | $42.14 | $39.09 | $39.62 | -2.80% | 1,167,113 |
| Jul 2026 | $40.83 | $43.13 | $38.43 | $40.76 | 0.00% | 1,433,273 |
| Jun 2026 | $37.70 | $41.26 | $35.26 | $40.76 | +7.32% | 1,525,512 |
| May 2026 | $36.32 | $39.00 | $35.78 | $37.98 | +5.27% | 1,245,069 |
| Apr 2026 | $34.10 | $37.83 | $33.22 | $36.08 | +6.37% | 907,876 |
| Mar 2026 | $35.15 | $36.71 | $31.36 | $33.92 | -5.73% | 1,153,833 |
| Feb 2026 | $35.90 | $38.60 | $35.90 | $35.98 | +1.61% | 1,620,153 |
| Jan 2026 | $32.80 | $36.79 | $32.26 | $35.41 | +8.35% | 1,376,487 |
| Dec 2025 | $31.15 | $34.71 | $31.09 | $32.68 | +5.22% | 1,054,172 |
| Nov 2025 | $28.60 | $31.47 | $27.93 | $31.06 | +7.92% | 792,288 |
| Oct 2025 | $28.66 | $29.77 | $26.49 | $28.78 | -0.45% | 912,594 |
| Sep 2025 | $30.15 | $31.36 | $27.81 | $28.91 | -5.71% | 505,511 |
| Aug 2025 | $28.94 | $31.17 | $27.99 | $30.66 | +4.57% | 562,207 |
| Jul 2025 | $29.62 | $32.48 | $28.96 | $29.32 | -1.25% | 782,820 |
| Jun 2025 | $27.39 | $30.04 | $26.60 | $29.69 | +8.48% | 628,273 |
| May 2025 | $26.32 | $29.66 | $26.16 | $27.37 | +3.44% | 684,465 |
| Apr 2025 | $27.63 | $27.96 | $22.42 | $26.46 | -5.09% | 875,946 |
| Mar 2025 | $30.63 | $31.29 | $26.80 | $27.88 | -9.24% | 886,460 |
| Feb 2025 | $29.15 | $32.22 | $28.60 | $30.72 | +1.92% | 860,438 |
| Jan 2025 | $29.05 | $31.89 | $27.06 | $30.14 | +4.22% | 922,872 |
| Dec 2024 | $31.53 | $32.01 | $28.00 | $28.92 | -8.10% | 964,829 |
| Nov 2024 | $28.64 | $35.13 | $27.43 | $31.47 | +10.81% | 931,162 |
| Oct 2024 | $28.67 | $29.96 | $27.00 | $28.40 | -1.66% | 653,936 |
| Sep 2024 | $29.69 | $31.83 | $26.80 | $28.88 | -4.15% | 723,297 |
| Aug 2024 | $29.00 | $30.55 | $24.42 | $30.13 | +3.58% | 808,903 |
| Jul 2024 | $22.25 | $31.85 | $21.32 | $29.09 | +29.98% | 1,063,109 |
| Jun 2024 | $21.29 | $22.50 | $19.77 | $22.38 | +6.47% | 506,847 |
| May 2024 | $19.87 | $22.66 | $19.87 | $21.02 | +6.05% | 624,613 |
| Apr 2024 | $20.02 | $21.03 | $17.70 | $19.82 | -1.88% | 547,337 |
| Mar 2024 | $18.49 | $20.28 | $17.69 | $20.20 | +8.54% | 583,892 |
| Feb 2024 | $20.85 | $20.85 | $17.96 | $18.61 | -10.31% | 668,879 |
| Jan 2024 | $22.58 | $22.91 | $20.50 | $20.75 | -7.98% | 441,118 |
| Dec 2023 | $18.74 | $23.21 | $18.65 | $22.55 | +20.33% | 635,841 |
| Nov 2023 | $17.42 | $19.62 | $17.20 | $18.74 | +6.48% | 424,541 |
| Oct 2023 | $18.93 | $19.33 | $16.75 | $17.60 | -7.17% | 467,189 |
| Sep 2023 | $19.90 | $20.29 | $18.54 | $18.96 | -4.63% | 622,184 |
| Aug 2023 | $21.01 | $22.32 | $19.67 | $19.88 | -5.60% | 613,221 |
| Jul 2023 | $16.95 | $21.84 | $16.30 | $21.06 | +24.10% | 742,285 |
| Jun 2023 | $16.11 | $18.35 | $16.04 | $16.97 | +6.13% | 1,205,224 |
| May 2023 | $16.42 | $16.96 | $15.01 | $15.99 | -2.44% | 959,392 |
| Apr 2023 | $17.12 | $17.25 | $15.81 | $16.39 | -4.82% | 1,009,868 |
| Mar 2023 | $20.14 | $20.35 | $17.03 | $17.22 | -14.79% | 1,012,584 |
| Feb 2023 | $20.91 | $21.72 | $20.21 | $20.21 | -4.04% | 582,284 |
| Jan 2023 | $21.14 | $22.48 | $20.77 | $21.06 | -0.85% | 506,247 |
| Dec 2022 | $21.74 | $22.53 | $20.89 | $21.24 | -1.85% | 617,947 |
| Nov 2022 | $22.06 | $22.45 | $20.88 | $21.64 | -1.86% | 731,342 |
| Oct 2022 | $19.93 | $22.50 | $19.72 | $22.05 | +11.65% | 522,772 |
| Sep 2022 | $20.78 | $21.60 | $19.62 | $19.75 | -4.68% | 524,398 |
| Aug 2022 | $22.21 | $22.99 | $20.72 | $20.72 | -7.71% | 601,593 |
| Jul 2022 | $21.77 | $22.73 | $20.91 | $22.45 | +3.31% | 452,946 |
| Jun 2022 | $21.78 | $22.32 | $20.80 | $21.73 | +0.37% | 667,355 |
| May 2022 | $21.99 | $22.42 | $20.77 | $21.65 | -0.46% | 647,143 |
| Apr 2022 | $25.01 | $25.15 | $21.71 | $21.75 | -12.93% | 586,856 |
| Mar 2022 | $26.68 | $27.10 | $24.80 | $24.98 | -6.93% | 599,694 |
| Feb 2022 | $26.95 | $27.24 | $25.29 | $26.84 | +1.17% | 807,412 |
| Jan 2022 | $27.26 | $28.92 | $25.65 | $26.53 | -2.28% | 831,959 |
| Dec 2021 | $25.73 | $28.00 | $24.69 | $27.15 | +7.82% | 843,167 |
| Nov 2021 | $25.12 | $27.61 | $24.92 | $25.18 | +0.88% | 733,916 |
| Oct 2021 | $24.79 | $25.25 | $24.09 | $24.96 | +2.80% | 471,482 |
| Sep 2021 | $25.25 | $25.28 | $22.40 | $24.28 | -4.48% | 708,521 |
| Aug 2021 | $24.39 | $25.54 | $23.35 | $25.42 | +5.35% | 485,197 |
| Jul 2021 | $25.68 | $26.99 | $23.81 | $24.13 | -5.19% | 847,523 |
| Jun 2021 | $27.91 | $28.21 | $24.26 | $25.45 | -8.19% | 928,056 |
| May 2021 | $27.42 | $28.18 | $26.14 | $27.72 | +2.40% | 604,499 |
| Apr 2021 | $26.61 | $28.85 | $24.55 | $27.07 | +1.01% | 823,725 |
| Mar 2021 | $24.78 | $29.42 | $24.48 | $26.80 | +12.37% | 1,011,285 |
| Feb 2021 | $22.23 | $25.50 | $21.48 | $23.85 | +9.05% | 708,415 |
| Jan 2021 | $23.86 | $26.43 | $21.63 | $21.87 | -8.57% | 641,317 |
| Dec 2020 | $22.57 | $24.72 | $21.64 | $23.92 | +8.73% | 670,044 |
| Nov 2020 | $20.17 | $23.48 | $19.07 | $22.00 | +10.89% | 950,598 |
| Oct 2020 | $16.90 | $21.59 | $16.47 | $19.84 | +18.17% | 795,700 |
| Sep 2020 | $17.74 | $18.93 | $15.84 | $16.79 | -6.04% | 792,094 |
| Aug 2020 | $17.76 | $20.13 | $17.31 | $17.87 | +1.65% | 690,747 |
| Jul 2020 | $19.04 | $19.56 | $16.09 | $17.58 | -6.89% | 951,167 |
| Jun 2020 | $18.75 | $21.17 | $16.47 | $18.88 | +0.21% | 1,448,430 |
| May 2020 | $19.50 | $20.73 | $15.41 | $18.84 | -7.19% | 1,003,278 |
| Apr 2020 | $16.55 | $21.87 | $14.86 | $20.30 | +15.47% | 1,039,937 |
| Mar 2020 | $24.24 | $25.01 | $13.05 | $17.58 | -26.20% | 1,403,206 |
| Feb 2020 | $26.76 | $27.94 | $23.02 | $23.82 | -11.05% | 517,665 |
| Jan 2020 | $29.25 | $29.37 | $26.68 | $26.78 | -8.04% | 800,631 |
| Dec 2019 | $26.95 | $30.15 | $26.20 | $29.12 | +8.66% | 874,172 |
| Nov 2019 | $27.48 | $28.24 | $26.11 | $26.80 | -1.62% | 469,560 |
| Oct 2019 | $26.55 | $27.82 | $25.78 | $27.24 | +2.56% | 732,484 |
| Sep 2019 | $24.36 | $27.33 | $24.25 | $26.56 | +7.79% | 717,452 |
| Aug 2019 | $26.12 | $26.32 | $23.75 | $24.64 | -5.49% | 571,904 |
| Jul 2019 | $27.36 | $27.36 | $24.46 | $26.07 | -3.87% | 564,777 |
| Jun 2019 | $24.82 | $27.50 | $24.41 | $27.12 | +9.35% | 430,906 |
| May 2019 | $26.35 | $27.98 | $24.79 | $24.80 | -6.27% | 461,833 |
| Apr 2019 | $24.46 | $27.27 | $24.01 | $26.46 | +8.89% | 496,307 |
| Mar 2019 | $27.06 | $27.26 | $22.68 | $24.30 | -9.83% | 521,153 |
| Feb 2019 | $26.80 | $27.81 | $24.17 | $26.95 | +1.32% | 488,992 |
| Jan 2019 | $23.87 | $27.58 | $23.83 | $26.60 | +10.69% | 918,424 |
| Dec 2018 | $28.67 | $28.92 | $22.94 | $24.03 | -15.39% | 636,466 |
| Nov 2018 | $27.23 | $28.78 | $26.63 | $28.40 | +4.30% | 886,235 |
| Oct 2018 | $28.90 | $29.02 | $25.79 | $27.23 | -5.78% | 1,038,860 |
| Sep 2018 | $29.67 | $31.19 | $28.73 | $28.90 | -2.60% | 850,001 |
| Aug 2018 | $29.40 | $30.00 | $28.24 | $29.67 | +0.44% | 1,191,562 |
| Jul 2018 | $28.19 | $30.01 | $28.03 | $29.54 | +4.60% | 534,105 |
| Jun 2018 | $28.36 | $29.96 | $27.32 | $28.24 | 0.00% | 703,232 |
| May 2018 | $27.32 | $29.00 | $27.13 | $28.24 | +1.36% | 430,058 |
| Apr 2018 | $26.52 | $29.55 | $25.72 | $27.86 | +4.58% | 530,636 |
| Mar 2018 | $26.03 | $28.58 | $25.42 | $26.64 | +2.38% | 529,589 |
| Feb 2018 | $27.66 | $27.92 | $26.02 | $26.02 | -4.97% | 484,166 |
| Jan 2018 | $26.81 | $28.70 | $26.09 | $27.38 | +3.09% | 543,988 |
| Dec 2017 | $27.92 | $28.85 | $25.86 | $26.56 | -5.01% | 1,173,015 |
| Nov 2017 | $26.61 | $28.87 | $24.32 | $27.96 | +5.67% | 659,507 |
| Oct 2017 | $27.16 | $28.00 | $26.24 | $26.46 | -2.54% | 532,544 |
| Sep 2017 | $25.30 | $27.84 | $24.18 | $27.15 | +7.27% | 634,678 |
| Aug 2017 | $27.40 | $28.03 | $24.60 | $25.31 | -7.63% | 623,528 |
| Jul 2017 | $24.59 | $27.45 | $23.29 | $27.40 | +11.61% | 644,927 |
| Jun 2017 | $24.16 | $27.12 | $23.10 | $24.55 | +2.16% | 668,668 |
| May 2017 | $24.99 | $26.36 | $23.42 | $24.03 | -4.15% | 662,065 |
| Apr 2017 | $27.37 | $27.86 | $24.73 | $25.07 | -8.60% | 774,975 |
| Mar 2017 | $29.00 | $29.50 | $25.06 | $27.43 | -4.22% | 1,318,848 |
| Feb 2017 | $26.96 | $28.96 | $26.15 | $28.64 | +7.03% | 851,947 |
| Jan 2017 | $26.52 | $28.99 | $25.78 | $26.76 | +0.64% | 1,027,294 |
| Dec 2016 | $23.00 | $27.04 | $22.46 | $26.59 | +16.37% | 1,217,440 |
| Nov 2016 | $17.87 | $23.03 | $17.25 | $22.85 | +27.94% | 1,034,857 |
| Oct 2016 | $18.73 | $19.30 | $17.62 | $17.86 | -4.80% | 730,368 |
| Sep 2016 | $18.19 | $18.87 | $17.73 | $18.76 | +2.91% | 534,500 |
| Aug 2016 | $17.95 | $18.30 | $17.32 | $18.23 | +1.96% | 532,400 |
| Jul 2016 | $16.68 | $18.00 | $15.61 | $17.88 | +7.13% | 574,300 |
| Jun 2016 | $17.22 | $17.99 | $16.27 | $16.69 | -3.36% | 561,300 |
| May 2016 | $17.72 | $18.72 | $16.29 | $17.27 | -1.93% | 811,500 |
| Apr 2016 | $18.11 | $19.05 | $16.90 | $17.61 | -2.98% | 922,200 |
| Mar 2016 | $18.95 | $21.70 | $17.63 | $18.15 | -3.30% | 1,014,200 |
| Feb 2016 | $18.26 | $19.05 | $16.52 | $18.77 | +3.13% | 926,200 |
| Jan 2016 | $17.21 | $18.41 | $15.78 | $18.20 | +3.12% | 494,900 |
| Dec 2015 | $17.86 | $19.13 | $17.50 | $17.65 | -1.07% | 436,200 |
| Nov 2015 | $16.25 | $17.99 | $16.25 | $17.84 | +10.06% | 261,600 |
| Oct 2015 | $16.00 | $16.97 | $15.50 | $16.21 | +1.57% | 426,000 |
| Sep 2015 | $16.72 | $16.99 | $15.80 | $15.96 | -6.12% | 406,300 |
| Aug 2015 | $16.87 | $17.82 | $16.37 | $17.00 | +2.41% | 353,200 |
| Jul 2015 | $17.48 | $18.14 | $16.28 | $16.60 | -4.10% | 434,000 |
| Jun 2015 | $17.06 | $17.42 | $16.51 | $17.31 | +2.67% | 868,300 |
| May 2015 | $16.51 | $17.21 | $16.24 | $16.86 | +2.93% | 455,400 |
| Apr 2015 | $16.60 | $17.00 | $16.03 | $16.38 | -1.92% | 366,000 |
| Mar 2015 | $16.20 | $17.00 | $15.96 | $16.70 | +3.21% | 315,200 |
| Feb 2015 | $15.96 | $17.00 | $15.76 | $16.18 | +2.15% | 193,000 |
| Jan 2015 | $17.62 | $17.64 | $15.16 | $15.84 | -9.79% | 256,100 |
| Dec 2014 | $15.85 | $18.00 | $15.53 | $17.56 | +10.65% | 347,200 |
| Nov 2014 | $17.10 | $17.47 | $15.82 | $15.87 | -7.52% | 336,600 |
| Oct 2014 | $16.80 | $17.59 | $15.75 | $17.16 | +2.39% | 603,700 |
| Sep 2014 | $17.42 | $17.95 | $16.75 | $16.76 | -3.51% | 543,500 |
| Aug 2014 | $15.87 | $17.49 | $15.38 | $17.37 | +9.94% | 404,700 |
| Jul 2014 | $15.85 | $16.48 | $14.66 | $15.80 | 0.00% | 475,300 |
| Jun 2014 | $15.92 | $16.25 | $15.12 | $15.80 | -0.19% | 482,500 |
| May 2014 | $15.54 | $16.20 | $14.89 | $15.83 | +1.41% | 713,100 |
| Apr 2014 | $15.88 | $16.25 | $14.68 | $15.61 | -1.95% | 633,500 |
| Mar 2014 | $16.11 | $16.70 | $15.50 | $15.92 | -2.39% | 1,125,500 |
| Feb 2014 | $15.87 | $16.97 | $14.86 | $16.31 | +2.90% | 326,200 |
| Jan 2014 | $16.07 | $17.00 | $15.55 | $15.85 | -1.49% | 397,200 |
| Dec 2013 | $17.73 | $17.73 | $15.88 | $16.09 | -9.10% | 356,000 |
| Nov 2013 | $18.85 | $19.51 | $16.50 | $17.70 | -6.50% | 388,400 |
| Oct 2013 | $15.77 | $19.89 | $15.77 | $18.93 | +20.34% | 471,900 |
| Sep 2013 | $14.64 | $17.04 | $13.74 | $15.73 | +9.08% | 413,400 |
| Aug 2013 | $15.88 | $16.62 | $14.08 | $14.42 | -8.62% | 348,900 |
| Jul 2013 | $14.79 | $16.77 | $14.20 | $15.78 | +6.62% | 534,100 |
| Jun 2013 | $13.65 | $14.93 | $13.59 | $14.80 | +7.95% | 553,700 |
| May 2013 | $12.81 | $13.95 | $12.01 | $13.71 | +6.11% | 476,100 |
| Apr 2013 | $13.09 | $13.16 | $12.25 | $12.92 | -1.75% | 269,300 |
| Mar 2013 | $12.52 | $13.35 | $12.42 | $13.15 | +3.87% | 341,800 |
| Feb 2013 | $12.50 | $13.00 | $12.11 | $12.66 | +1.61% | 311,800 |
| Jan 2013 | $11.54 | $12.69 | $11.45 | $12.46 | +9.01% | 421,200 |
| Dec 2012 | $10.61 | $11.81 | $10.26 | $11.43 | +8.75% | 652,900 |
| Nov 2012 | $11.42 | $11.96 | $9.80 | $10.51 | -6.58% | 386,400 |
| Oct 2012 | $12.37 | $12.72 | $11.02 | $11.25 | -8.24% | 372,800 |
| Sep 2012 | $10.90 | $13.00 | $10.71 | $12.26 | +12.68% | 430,100 |
| Aug 2012 | $10.76 | $11.04 | $10.25 | $10.88 | +1.87% | 425,600 |
| Jul 2012 | $9.92 | $11.00 | $9.35 | $10.68 | +7.88% | 293,100 |
| Jun 2012 | $8.78 | $9.99 | $8.78 | $9.90 | +10.12% | 425,000 |
| May 2012 | $9.09 | $9.87 | $8.42 | $8.99 | -1.86% | 345,800 |
| Apr 2012 | $9.78 | $10.20 | $9.00 | $9.16 | -6.82% | 432,500 |
| Mar 2012 | $9.23 | $10.21 | $8.85 | $9.83 | +6.85% | 492,900 |
| Feb 2012 | $9.21 | $9.90 | $8.94 | $9.20 | +0.77% | 310,400 |
| Jan 2012 | $9.06 | $9.46 | $8.73 | $9.13 | +3.75% | 534,100 |
| Dec 2011 | $10.04 | $10.46 | $8.71 | $8.80 | -12.96% | 754,000 |
| Nov 2011 | $10.58 | $11.13 | $8.83 | $10.11 | -7.59% | 358,000 |
| Oct 2011 | $9.04 | $11.49 | $8.51 | $10.94 | +19.56% | 495,600 |
| Sep 2011 | $10.58 | $10.61 | $8.47 | $9.15 | -13.02% | 498,100 |
| Aug 2011 | $11.53 | $11.70 | $9.73 | $10.52 | -8.68% | 531,700 |
| Jul 2011 | $11.35 | $11.65 | $10.91 | $11.52 | +1.77% | 384,500 |
| Jun 2011 | $11.04 | $11.73 | $10.58 | $11.32 | +2.54% | 642,900 |
| May 2011 | $11.20 | $11.28 | $10.76 | $11.04 | -0.99% | 264,600 |
| Apr 2011 | $11.19 | $11.40 | $10.86 | $11.15 | -0.27% | 264,700 |
| Mar 2011 | $10.85 | $11.18 | $10.73 | $11.18 | +3.14% | 587,600 |
| Feb 2011 | $10.76 | $11.05 | $10.52 | $10.84 | +0.46% | 261,700 |
| Jan 2011 | $10.79 | $11.20 | $10.38 | $10.79 | +0.56% | 526,800 |
| Dec 2010 | $10.50 | $11.41 | $10.25 | $10.73 | +3.67% | 373,800 |
| Nov 2010 | $10.52 | $11.10 | $10.06 | $10.35 | -0.58% | 599,500 |
| Oct 2010 | $12.36 | $13.10 | $10.35 | $10.41 | -15.71% | 843,000 |
| Sep 2010 | $11.68 | $12.50 | $11.42 | $12.35 | +7.20% | 517,300 |
| Aug 2010 | $11.99 | $12.18 | $11.02 | $11.52 | -2.78% | 539,900 |
| Jul 2010 | $11.55 | $12.40 | $10.81 | $11.85 | +3.04% | 462,900 |
| Jun 2010 | $12.10 | $12.57 | $11.49 | $11.50 | -7.11% | 850,400 |
| May 2010 | $12.50 | $14.01 | $11.82 | $12.38 | -0.80% | 439,300 |
| Apr 2010 | $12.96 | $14.12 | $12.48 | $12.48 | -3.18% | 499,900 |
| Mar 2010 | $10.38 | $13.73 | $10.36 | $12.89 | +24.54% | 563,300 |
| Feb 2010 | $10.27 | $10.56 | $9.80 | $10.35 | +1.27% | 447,400 |
| Jan 2010 | $7.70 | $10.68 | $7.18 | $10.22 | +33.94% | 790,800 |
| Dec 2009 | $7.54 | $8.23 | $7.28 | $7.63 | +2.55% | 645,100 |
| Nov 2009 | $8.78 | $9.43 | $7.00 | $7.44 | -14.78% | 549,600 |
| Oct 2009 | $12.10 | $12.70 | $8.73 | $8.73 | -27.31% | 720,400 |
| Sep 2009 | $12.75 | $13.81 | $12.01 | $12.01 | -6.03% | 446,500 |
| Aug 2009 | $13.42 | $14.21 | $12.52 | $12.78 | -7.86% | 261,100 |
| Jul 2009 | $12.82 | $13.87 | $11.55 | $13.87 | +9.82% | 425,100 |
| Jun 2009 | $14.23 | $15.00 | $12.52 | $12.63 | -12.78% | 416,500 |
| May 2009 | $11.99 | $15.26 | $11.63 | $14.48 | +20.57% | 445,000 |
| Apr 2009 | $9.45 | $13.72 | $9.39 | $12.01 | +23.43% | 362,800 |
| Mar 2009 | $6.25 | $12.00 | $6.10 | $9.73 | +53.71% | 765,900 |
| Feb 2009 | $12.00 | $13.04 | $6.10 | $6.33 | -48.33% | 547,300 |
| Jan 2009 | $21.00 | $21.61 | $12.25 | $12.25 | -41.67% | 326,900 |
| Dec 2008 | $19.34 | $21.98 | $16.25 | $21.00 | +4.17% | 354,300 |
| Nov 2008 | $19.83 | $21.39 | $14.05 | $20.16 | +1.00% | 216,400 |
| Oct 2008 | $21.21 | $24.50 | $14.00 | $19.96 | -4.31% | 515,200 |
| Sep 2008 | $16.28 | $24.00 | $15.32 | $20.86 | +32.03% | 671,400 |
| Aug 2008 | $18.00 | $19.36 | $15.09 | $15.80 | -16.27% | 589,800 |
| Jul 2008 | $16.49 | $21.85 | $13.50 | $18.87 | +14.36% | 874,900 |
| Jun 2008 | $21.88 | $22.03 | $16.44 | $16.50 | -25.10% | 780,000 |
| May 2008 | $21.25 | $24.00 | $20.31 | $22.03 | +1.94% | 467,700 |
| Apr 2008 | $21.95 | $23.34 | $18.50 | $21.61 | 0.00% | 320,100 |
| Mar 2008 | $22.42 | $24.50 | $18.00 | $21.61 | -3.40% | 610,600 |
| Feb 2008 | $23.48 | $24.50 | $22.37 | $22.37 | -4.16% | 601,000 |
| Jan 2008 | $24.75 | $25.06 | $21.35 | $23.34 | -6.23% | 576,100 |
| Dec 2007 | $25.31 | $26.87 | $24.45 | $24.89 | -0.28% | 601,900 |
| Nov 2007 | $26.81 | $27.50 | $24.13 | $24.96 | -8.17% | 908,000 |
| Oct 2007 | $28.59 | $32.09 | $26.29 | $27.18 | -5.16% | 797,600 |
| Sep 2007 | $28.56 | $30.50 | $27.58 | $28.66 | -0.49% | 409,700 |
| Aug 2007 | $26.67 | $32.31 | $25.41 | $28.80 | +7.26% | 686,400 |
| Jul 2007 | $28.15 | $29.05 | $25.90 | $26.85 | -4.79% | 503,200 |
| Jun 2007 | $28.09 | $28.62 | $26.95 | $28.20 | +1.33% | 583,600 |
| May 2007 | $27.80 | $28.50 | $27.31 | $27.83 | -0.04% | 281,700 |
| Apr 2007 | $27.71 | $28.45 | $26.60 | $27.84 | -0.78% | 296,200 |
| Mar 2007 | $28.36 | $28.97 | $26.85 | $28.06 | -2.26% | 325,200 |
| Feb 2007 | $30.13 | $30.15 | $28.00 | $28.71 | -4.71% | 325,400 |
| Jan 2007 | $29.70 | $30.67 | $28.64 | $30.13 | +2.69% | 282,900 |
| Dec 2006 | $30.90 | $31.50 | $29.01 | $29.34 | -4.65% | 290,400 |
| Nov 2006 | $31.00 | $32.45 | $30.11 | $30.77 | -0.77% | 411,700 |
| Oct 2006 | $31.82 | $35.36 | $31.00 | $31.01 | -0.77% | 428,400 |
| Sep 2006 | $31.78 | $33.04 | $31.10 | $31.25 | -0.35% | 399,600 |
| Aug 2006 | $30.10 | $33.37 | $29.21 | $31.36 | +4.43% | 433,400 |
| Jul 2006 | $26.47 | $30.10 | $25.55 | $30.03 | +14.53% | 258,000 |
| Jun 2006 | $26.32 | $28.50 | $25.56 | $26.22 | +0.50% | 434,100 |
| May 2006 | $25.25 | $26.21 | $24.50 | $26.09 | +2.51% | 180,000 |
| Apr 2006 | $25.99 | $25.99 | $23.41 | $25.45 | -1.20% | 99,800 |
| Mar 2006 | $24.81 | $26.50 | $24.81 | $25.76 | +2.96% | 145,400 |
| Feb 2006 | $24.50 | $26.33 | $24.50 | $25.02 | +2.42% | 113,500 |
| Jan 2006 | $22.58 | $24.66 | $22.16 | $24.43 | +7.20% | 94,800 |
| Dec 2005 | $23.30 | $24.15 | $22.23 | $22.79 | -1.13% | 131,500 |
| Nov 2005 | $23.28 | $24.56 | $22.77 | $23.05 | -1.87% | 233,400 |
| Oct 2005 | $22.80 | $23.49 | $21.75 | $23.49 | +3.03% | 177,900 |
| Sep 2005 | $24.00 | $24.00 | $21.40 | $22.80 | -3.80% | 203,900 |
| Aug 2005 | $24.08 | $24.99 | $21.85 | $23.70 | -2.79% | 294,100 |
| Jul 2005 | $22.05 | $24.51 | $22.05 | $24.38 | +7.50% | 177,200 |
| Jun 2005 | $22.68 | $24.50 | $21.55 | $22.68 | -0.44% | 434,300 |
| May 2005 | $19.50 | $22.80 | $19.50 | $22.78 | +14.70% | 138,900 |
| Apr 2005 | $22.13 | $22.13 | $19.00 | $19.86 | -10.30% | 114,500 |
| Mar 2005 | $23.76 | $24.25 | $21.55 | $22.14 | -6.90% | 64,100 |
| Feb 2005 | $22.11 | $23.99 | $22.05 | $23.78 | +7.31% | 248,800 |
| Jan 2005 | $22.52 | $23.01 | $22.01 | $22.16 | -3.06% | 133,000 |
| Dec 2004 | $21.00 | $23.50 | $20.88 | $22.86 | +8.86% | 221,600 |
| Nov 2004 | $18.22 | $21.00 | $18.08 | $21.00 | +15.07% | 260,300 |
| Oct 2004 | $16.02 | $18.85 | $16.02 | $18.25 | +13.42% | 345,900 |
| Sep 2004 | $16.77 | $16.87 | $16.09 | $16.09 | -3.42% | 126,600 |
| Aug 2004 | $16.63 | $16.95 | $16.50 | $16.66 | -0.54% | 125,800 |
| Jul 2004 | $15.68 | $16.96 | $15.60 | $16.75 | +5.68% | 137,500 |
| Jun 2004 | $15.19 | $17.20 | $14.83 | $15.85 | +4.28% | 509,100 |
| May 2004 | $15.77 | $15.97 | $14.64 | $15.20 | -2.56% | 199,100 |
| Apr 2004 | $15.08 | $16.20 | $15.08 | $15.60 | +2.97% | 141,400 |
| Mar 2004 | $16.21 | $16.45 | $14.88 | $15.15 | -6.83% | 124,600 |
| Feb 2004 | $15.71 | $16.73 | $15.63 | $16.26 | +3.30% | 119,600 |
| Jan 2004 | $15.95 | $17.10 | $15.74 | $15.74 | +0.32% | 143,000 |
| Dec 2003 | $16.78 | $17.20 | $15.60 | $15.69 | -7.71% | 223,400 |
| Nov 2003 | $16.25 | $17.70 | $15.63 | $17.00 | +4.62% | 257,600 |
| Oct 2003 | $15.15 | $16.50 | $14.52 | $16.25 | +6.49% | 189,500 |
| Sep 2003 | $15.32 | $15.75 | $13.90 | $15.26 | -0.33% | 365,400 |
| Aug 2003 | $15.66 | $15.85 | $14.55 | $15.31 | -3.10% | 120,900 |
| Jul 2003 | $14.19 | $15.85 | $12.86 | $15.80 | +11.35% | 294,400 |
| Jun 2003 | $15.34 | $17.45 | $14.00 | $14.19 | -8.39% | 404,700 |
| May 2003 | $14.01 | $19.36 | $13.88 | $15.49 | +9.01% | 236,300 |
| Apr 2003 | $13.50 | $14.50 | $13.11 | $14.21 | +5.49% | 102,700 |
| Mar 2003 | $13.86 | $14.95 | $11.65 | $13.47 | -3.09% | 196,000 |
| Feb 2003 | $11.53 | $13.90 | $11.53 | $13.90 | +19.31% | 237,700 |
| Jan 2003 | $10.03 | $11.90 | $9.87 | $11.65 | +15.35% | 46,400 |
| Dec 2002 | $9.71 | $11.15 | $9.61 | $10.10 | +4.02% | 212,400 |
| Nov 2002 | $9.80 | $10.27 | $9.55 | $9.71 | -3.00% | 116,200 |
| Oct 2002 | $10.79 | $10.79 | $8.66 | $10.01 | -7.31% | 74,900 |
| Sep 2002 | $10.85 | $11.00 | $10.50 | $10.80 | -4.00% | 74,100 |
| Aug 2002 | $11.00 | $11.25 | $10.50 | $11.25 | +1.90% | 190,700 |
| Jul 2002 | $9.87 | $11.25 | $9.71 | $11.04 | +10.62% | 115,600 |
| Jun 2002 | $11.35 | $11.35 | $9.53 | $9.98 | -11.99% | 25,300 |
| May 2002 | $12.79 | $12.99 | $10.34 | $11.34 | -8.84% | 50,300 |
| Apr 2002 | $10.35 | $12.60 | $10.25 | $12.44 | +20.78% | 74,900 |
| Mar 2002 | $9.65 | $11.00 | $9.60 | $10.30 | +6.74% | 63,800 |
| Feb 2002 | $8.94 | $10.09 | $8.20 | $9.65 | +7.22% | 39,600 |
| Jan 2002 | $7.00 | $10.12 | $7.00 | $9.00 | +28.57% | 36,500 |
| Dec 2001 | $6.85 | $7.30 | $6.79 | $7.00 | +2.19% | 49,900 |
| Nov 2001 | $6.55 | $6.99 | $6.00 | $6.85 | +4.58% | 68,800 |
| Oct 2001 | $6.95 | $7.00 | $6.05 | $6.55 | -5.76% | 48,600 |
| Sep 2001 | $6.50 | $6.95 | $6.10 | $6.95 | +1.46% | 14,700 |
| Aug 2001 | $6.41 | $7.25 | $6.00 | $6.85 | +5.38% | 40,300 |
| Jul 2001 | $6.75 | $6.75 | $6.30 | $6.50 | +2.36% | 67,000 |
| Jun 2001 | $6.75 | $6.75 | $6.00 | $6.35 | -5.93% | 41,900 |
| May 2001 | $6.65 | $7.00 | $6.33 | $6.75 | +1.50% | 31,400 |
| Apr 2001 | $7.00 | $7.30 | $6.31 | $6.65 | -5.00% | 53,100 |
| Mar 2001 | $7.00 | $7.44 | $6.25 | $7.00 | 0.00% | 20,900 |
| Feb 2001 | $7.50 | $7.50 | $6.88 | $7.00 | -6.67% | 38,100 |
| Jan 2001 | $6.94 | $8.13 | $6.94 | $7.50 | +8.11% | 37,100 |
| Dec 2000 | $6.25 | $7.19 | $5.75 | $6.94 | +6.73% | 75,600 |
| Nov 2000 | $6.03 | $6.88 | $5.75 | $6.50 | +7.77% | 35,300 |
| Oct 2000 | $7.00 | $7.50 | $6.03 | $6.03 | -8.96% | 26,800 |
| Sep 2000 | $7.16 | $8.00 | $5.69 | $6.63 | -7.83% | 38,800 |
| Aug 2000 | $7.38 | $7.50 | $6.88 | $7.19 | -8.73% | 27,300 |
| Jul 2000 | $7.75 | $7.88 | $7.25 | $7.88 | +1.61% | 23,100 |
| Jun 2000 | $8.00 | $8.25 | $7.63 | $7.75 | -3.13% | 25,800 |
| May 2000 | $7.75 | $8.00 | $7.44 | $8.00 | +4.92% | 38,900 |
| Apr 2000 | $7.50 | $7.88 | $7.13 | $7.63 | -1.61% | 30,100 |
| Mar 2000 | $8.00 | $8.00 | $7.50 | $7.75 | 0.00% | 38,500 |
| Feb 2000 | $8.13 | $8.50 | $7.75 | $7.75 | -3.13% | 84,200 |
| Jan 2000 | $9.13 | $9.50 | $8.00 | $8.00 | -13.51% | 60,500 |
| Dec 1999 | $9.25 | $10.50 | $9.13 | $9.25 | 0.00% | 83,000 |
| Nov 1999 | $9.13 | $10.25 | $9.13 | $9.25 | 0.00% | 27,700 |
| Oct 1999 | $8.50 | $9.50 | $7.44 | $9.25 | +7.25% | 60,000 |
| Sep 1999 | $10.13 | $10.50 | $8.50 | $8.63 | -15.85% | 18,000 |
| Aug 1999 | $10.75 | $11.00 | $10.25 | $10.25 | -6.29% | 27,800 |
| Jul 1999 | $11.13 | $11.44 | $10.50 | $10.94 | +4.17% | 29,800 |
| Jun 1999 | $8.25 | $11.75 | $8.25 | $10.50 | +27.27% | 56,000 |
| May 1999 | $8.88 | $8.88 | $7.88 | $8.25 | -4.35% | 34,500 |
| Apr 1999 | $9.38 | $9.50 | $8.50 | $8.63 | -6.76% | 62,200 |
| Mar 1999 | $8.13 | $9.50 | $8.13 | $9.25 | +13.85% | 25,700 |
| Feb 1999 | $8.00 | $8.75 | $7.75 | $8.13 | -1.52% | 14,500 |
| Jan 1999 | $7.88 | $8.50 | $7.63 | $8.25 | +3.13% | 43,500 |
| Dec 1998 | $8.75 | $9.13 | $7.88 | $8.00 | -11.11% | 52,300 |
| Nov 1998 | $8.88 | $9.50 | $8.75 | $9.00 | -2.70% | 20,500 |
| Oct 1998 | $9.00 | $9.50 | $8.50 | $9.25 | +2.78% | 32,900 |
| Sep 1998 | $9.25 | $10.25 | $8.63 | $9.00 | -10.00% | 22,900 |
| Aug 1998 | $10.38 | $10.50 | $9.50 | $10.00 | -3.61% | 32,200 |
| Jul 1998 | $11.13 | $11.50 | $9.75 | $10.38 | -6.74% | 49,000 |
| Jun 1998 | $10.50 | $11.50 | $10.25 | $11.13 | +5.95% | 23,500 |
| May 1998 | $10.75 | $11.00 | $10.38 | $10.50 | -3.45% | 85,500 |
| Apr 1998 | $10.50 | $11.00 | $10.38 | $10.88 | 0.00% | 71,100 |
| Mar 1998 | $11.13 | $11.25 | $10.13 | $10.88 | -3.33% | 48,100 |
| Feb 1998 | $12.36 | $12.36 | $10.36 | $11.25 | -6.25% | 89,600 |
| Jan 1998 | $14.11 | $14.50 | $11.61 | $12.00 | -13.42% | 44,500 |
| Dec 1997 | $14.25 | $14.61 | $13.50 | $13.86 | -2.74% | 34,300 |
| Nov 1997 | $15.28 | $15.50 | $14.25 | $14.25 | -6.75% | 25,600 |
| Oct 1997 | $17.75 | $17.75 | $15.06 | $15.28 | -13.91% | 47,400 |
| Sep 1997 | $17.00 | $18.25 | $17.00 | $17.75 | +9.23% | 56,000 |
| Aug 1997 | $13.50 | $16.25 | $13.50 | $16.25 | +20.37% | 20,000 |
| Jul 1997 | $11.00 | $13.63 | $11.00 | $13.50 | +22.73% | 9,200 |
| Jun 1997 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| May 1997 | $10.75 | $12.50 | $10.75 | $11.00 | +2.33% | 800 |
| Apr 1997 | $9.88 | $11.00 | $9.88 | $10.75 | +8.86% | 3,000 |
| Mar 1997 | $9.13 | $9.88 | $8.88 | $9.88 | +14.49% | 4,800 |
| Feb 1997 | $8.50 | $8.75 | $8.50 | $8.63 | +1.47% | 17,000 |
| Jan 1997 | $8.75 | $8.75 | $7.75 | $8.50 | -2.86% | 36,200 |
| Dec 1996 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 0 |
| Nov 1996 | $6.50 | $8.75 | $6.50 | $8.75 | +34.62% | 6,200 |
| Oct 1996 | $6.50 | $7.00 | $6.50 | $6.50 | 0.00% | 4,800 |
| Sep 1996 | $6.06 | $6.50 | $6.06 | $6.50 | +7.22% | 12,400 |
| Aug 1996 | $5.81 | $6.25 | $5.81 | $6.06 | +4.30% | 20,400 |
| Jul 1996 | $6.03 | $6.13 | $5.81 | $5.81 | -5.10% | 7,200 |
| Jun 1996 | $6.25 | $6.25 | $6.13 | $6.13 | -2.00% | 2,000 |
| May 1996 | $6.06 | $6.25 | $6.06 | $6.25 | +3.09% | 27,600 |
| Apr 1996 | $6.13 | $6.19 | $6.06 | $6.06 | -1.02% | 8,400 |
| Mar 1996 | $6.06 | $6.25 | $6.03 | $6.13 | -2.00% | 56,400 |
| Feb 1996 | $5.75 | $6.25 | $5.75 | $6.25 | +8.70% | 41,600 |
| Jan 1996 | $6.25 | $6.25 | $5.56 | $5.75 | -8.00% | 2,400 |
| Dec 1995 | $5.81 | $6.25 | $5.81 | $6.25 | +7.53% | 400 |
| Nov 1995 | $5.81 | $5.81 | $5.81 | $5.81 | 0.00% | 0 |
| Oct 1995 | $5.50 | $5.81 | $5.50 | $5.81 | +5.68% | 5,600 |
| Sep 1995 | $5.00 | $5.75 | $5.00 | $5.50 | +10.00% | 36,400 |
| Aug 1995 | $3.75 | $6.00 | $3.75 | $5.00 | +33.33% | 25,600 |
| Jul 1995 | $3.75 | $5.50 | $3.75 | $3.75 | 0.00% | 8,000 |
| Jun 1995 | $5.06 | $5.06 | $3.75 | $3.75 | -25.93% | 3,200 |
| May 1995 | $3.50 | $5.06 | $3.50 | $5.06 | +44.64% | 3,200 |
| Apr 1995 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Mar 1995 | $3.50 | $3.50 | $3.50 | $3.50 | 0.00% | 0 |
| Feb 1995 | $3.13 | $3.82 | $3.13 | $3.50 | +12.00% | 79,600 |
| Jan 1995 | $3.13 | $3.13 | $3.13 | $3.13 | 0.00% | 0 |
| Dec 1994 | $2.50 | $3.13 | $2.50 | $3.13 | +25.00% | 400 |
| Nov 1994 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Oct 1994 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Sep 1994 | $2.50 | $2.50 | $2.50 | $2.50 | 0.00% | 0 |
| Aug 1994 | $7.75 | $7.75 | $2.50 | $2.50 | -67.74% | 400 |
| Jul 1994 | $2.58 | $7.75 | $2.58 | $7.75 | +200.00% | 0 |
| Jun 1994 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| May 1994 | $2.58 | $2.58 | $2.58 | $2.58 | 0.00% | 0 |
| Apr 1994 | $2.50 | $2.58 | $2.50 | $2.58 | – | 18,000 |
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% |