BancorpSouth Bank Common Stockのデータ

BancorpSouth Bank Common Stockの基本情報

名前 BancorpSouth Bank Common Stock
ティッカー BXS
国 United States
上場年 nan
セクター nan

BancorpSouth Bank Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.12 29.37 29.68 29.98 483600.0 29.98
2021-02-12 29.62 29.06 29.26 29.34 173200.0 29.34
2021-02-11 29.93 28.99 29.72 29.39 313800.0 29.39
2021-02-10 30.1 29.46 29.84 29.65 294200.0 29.65
2021-02-09 29.78 28.91 29.16 29.73 280500.0 29.73
2021-02-08 29.21 28.62 28.82 29.19 264800.0 29.19
2021-02-05 29.34 28.51 29.25 28.66 352300.0 28.66
2021-02-04 29.12 28.34 28.34 28.96 583800.0 28.96
2021-02-03 28.67 27.96 28.28 28.24 373100.0 28.24
2021-02-02 28.65 28.09 28.57 28.47 391600.0 28.47
2021-02-01 28.27 27.39 27.83 28.16 361700.0 28.16
2021-01-29 28.46 27.59 28.22 27.65 667700.0 27.65
2021-01-28 28.7 28.08 28.68 28.31 347400.0 28.31
2021-01-27 28.84 27.97 28.37 28.08 403400.0 28.08
2021-01-26 30.28 28.84 30.25 29.03 523000.0 29.03
2021-01-25 30.28 29.54 29.86 30.25 537200.0 30.25
2021-01-22 30.39 29.03 29.11 30.37 418300.0 30.37
2021-01-21 30.1 29.34 30.02 29.51 270700.0 29.51
2021-01-20 30.24 29.72 30.04 30.15 334400.0 30.15
2021-01-19 30.5 29.86 30.34 30.13 346100.0 30.13
2021-01-15 30.42 29.68 29.69 30.15 446100.0 30.15
2021-01-14 30.76 30.29 30.76 30.47 409200.0 30.47
2021-01-13 30.33 29.81 30.24 30.25 309600.0 30.25
2021-01-12 30.68 30.15 30.25 30.37 392600.0 30.37
2021-01-11 30.25 29.47 29.55 30.05 415500.0 30.05
2021-01-08 30.17 29.31 30.17 29.87 535300.0 29.87
2021-01-07 30.64 30.02 30.2 30.33 688400.0 30.33
2021-01-06 30.32 28.49 28.49 29.82 804500.0 29.82
2021-01-05 28.11 27.3 27.66 27.68 349800.0 27.68
2021-01-04 27.94 26.95 27.69 27.59 403900.0 27.59
2020-12-31 27.61 27.08 27.25 27.44 391900.0 27.44
2020-12-30 27.74 27.25 27.29 27.36 293200.0 27.36
2020-12-29 27.89 27.1 27.89 27.24 209600.0 27.24
2020-12-28 28.06 27.54 27.87 27.86 272800.0 27.86
2020-12-24 27.75 27.29 27.75 27.61 101100.0 27.61
2020-12-23 27.88 27.27 27.29 27.73 315800.0 27.73
2020-12-22 27.73 27.0 27.64 27.1 286600.0 27.1
2020-12-21 27.87 27.18 27.6 27.72 507700.0 27.72
2020-12-18 28.54 27.5 28.31 27.64 1191000.0 27.64
2020-12-17 28.36 27.79 28.21 28.23 354200.0 28.23
2020-12-16 28.5 27.98 28.5 28.25 428600.0 28.25
2020-12-15 28.45 27.55 27.94 28.39 577500.0 28.39
2020-12-14 28.21 27.38 28.21 27.72 332500.0 27.72
2020-12-11 28.33 27.66 27.83 27.87 382900.0 27.68
2020-12-10 28.4 27.53 27.8 28.34 430400.0 28.15
2020-12-09 28.06 27.47 27.9 27.65 350500.0 27.46
2020-12-08 27.65 26.99 26.99 27.58 374300.0 27.39
2020-12-07 27.45 26.71 26.95 27.41 246100.0 27.22
2020-12-04 27.32 26.71 26.94 27.29 370600.0 27.1
2020-12-03 26.91 26.12 26.73 26.63 275800.0 26.45
2020-12-02 26.66 25.97 26.06 26.49 320200.0 26.31
2020-12-01 26.49 25.83 26.04 26.19 383200.0 26.01
2020-11-30 26.31 25.22 26.19 25.35 367900.0 25.18
2020-11-27 26.96 26.15 26.9 26.49 126000.0 26.31
2020-11-25 27.45 26.68 27.31 26.99 272200.0 26.81
2020-11-24 27.85 26.85 26.85 27.73 456800.0 27.54
2020-11-23 26.87 26.29 26.87 26.38 351600.0 26.2
2020-11-20 26.38 25.7 26.0 26.37 404800.0 26.19
2020-11-19 26.31 25.59 26.0 26.26 389700.0 26.08
2020-11-18 27.23 26.22 26.97 26.23 497300.0 26.05
2020-11-17 27.07 26.38 26.59 27.03 351400.0 26.85
2020-11-16 27.67 26.82 27.13 27.24 625900.0 27.05
2020-11-13 26.78 26.03 26.24 26.58 302000.0 26.4
2020-11-12 26.17 25.47 26.01 25.84 333700.0 25.66
2020-11-11 27.43 26.13 27.43 26.53 335600.0 26.35
2020-11-10 27.75 26.38 26.93 27.5 636900.0 27.31
2020-11-09 27.42 24.92 25.2 26.64 777800.0 26.46
2020-11-06 23.7 23.11 23.69 23.22 227600.0 23.06
2020-11-05 23.63 22.67 22.67 23.46 224300.0 23.3
2020-11-04 23.53 22.56 23.47 22.65 317700.0 22.5
2020-11-03 24.65 24.07 24.4 24.42 436500.0 24.25
2020-11-02 24.09 23.37 23.72 23.82 306700.0 23.66
2020-10-30 23.53 22.94 22.94 23.41 293600.0 23.25
2020-10-29 23.2 22.16 22.64 23.12 384500.0 22.96
2020-10-28 23.26 22.61 22.81 22.67 320700.0 22.52
2020-10-27 24.29 23.31 24.11 23.34 219700.0 23.18
2020-10-26 24.35 23.82 24.12 24.31 323500.0 24.14
2020-10-23 24.97 24.22 24.71 24.59 310400.0 24.42
2020-10-22 24.55 23.4 23.44 24.39 549200.0 24.22
2020-10-21 23.64 23.09 23.1 23.33 447500.0 23.17
2020-10-20 23.44 21.99 22.75 22.72 615300.0 22.57
2020-10-19 22.4 21.71 22.23 21.74 187500.0 21.59
2020-10-16 22.18 21.64 21.96 21.96 301400.0 21.81
2020-10-15 22.03 21.12 21.19 22.0 194300.0 21.85
2020-10-14 22.09 21.42 21.66 21.44 330100.0 21.29
2020-10-13 22.74 21.72 22.37 21.75 391300.0 21.6
2020-10-12 22.73 22.0 22.15 22.68 316700.0 22.53
2020-10-09 22.94 22.18 22.76 22.22 355600.0 22.07
2020-10-08 22.85 22.32 22.53 22.62 437400.0 22.47
2020-10-07 22.4 21.86 21.86 22.24 554200.0 22.09
2020-10-06 22.7 21.6 21.93 21.64 752500.0 21.49
2020-10-05 21.57 20.81 20.94 21.55 470100.0 21.4
2020-10-02 20.85 18.77 19.4 20.66 652200.0 20.52
2020-10-01 19.84 19.14 19.43 19.83 665600.0 19.69
2020-09-30 19.66 19.18 19.39 19.38 376800.0 19.25
2020-09-29 19.43 18.87 19.43 19.19 461200.0 19.06
2020-09-28 19.39 18.92 18.96 19.31 348200.0 19.18
2020-09-25 18.76 18.11 18.22 18.63 387200.0 18.5
2020-09-24 18.85 18.2 18.39 18.46 423400.0 18.33
2020-09-23 19.29 18.26 18.91 18.27 465100.0 18.15
2020-09-22 19.57 18.73 19.22 18.79 349200.0 18.66
2020-09-21 20.05 18.94 19.75 19.22 544600.0 19.09
2020-09-18 20.7 20.14 20.7 20.28 1763100.0 20.14
2020-09-17 20.61 20.31 20.31 20.53 485800.0 20.39
2020-09-16 20.95 20.17 20.37 20.65 439700.0 20.51
2020-09-15 20.85 20.18 20.83 20.38 300100.0 20.24
2020-09-14 20.96 20.46 20.5 20.81 342300.0 20.67
2020-09-11 20.7 20.36 20.5 20.53 374200.0 20.21
2020-09-10 21.07 20.42 21.07 20.53 397600.0 20.21
2020-09-09 21.24 20.8 21.24 20.97 426600.0 20.64
2020-09-08 22.09 20.65 22.09 21.09 432600.0 20.76
2020-09-04 22.57 21.95 22.49 22.34 323400.0 21.99
2020-09-03 22.84 21.74 22.16 21.82 249500.0 21.48
2020-09-02 22.07 21.16 21.66 21.96 324500.0 21.61
2020-09-01 21.89 21.21 21.31 21.81 336900.0 21.47
2020-08-31 21.92 21.57 21.69 21.58 418800.0 21.24
2020-08-28 22.42 21.82 22.42 21.89 310100.0 21.54
2020-08-27 22.6 22.08 22.1 22.23 236300.0 21.88
2020-08-26 22.59 21.95 22.55 21.97 254800.0 21.62
2020-08-25 22.99 22.38 22.99 22.63 187000.0 22.27
2020-08-24 22.72 21.68 22.02 22.65 215600.0 22.29
2020-08-21 22.08 21.54 21.78 21.78 344100.0 21.44
2020-08-20 22.3 21.91 21.95 21.95 310700.0 21.6
2020-08-19 22.61 22.0 22.24 22.35 336500.0 22.0
2020-08-18 23.03 22.02 22.93 22.08 348900.0 21.73
2020-08-17 23.43 22.76 23.04 22.95 343800.0 22.59
2020-08-14 23.52 22.52 22.55 23.29 376700.0 22.92
2020-08-13 23.31 22.79 23.06 22.9 234800.0 22.54
2020-08-12 24.28 23.06 24.28 23.41 294100.0 23.04
2020-08-11 24.29 23.56 23.84 23.67 583200.0 23.3
2020-08-10 23.82 22.76 23.0 23.3 383400.0 22.93
2020-08-07 22.82 21.43 21.68 22.79 360300.0 22.43
2020-08-06 21.89 21.14 21.51 21.79 306200.0 21.45
2020-08-05 21.72 21.04 21.32 21.65 308600.0 21.31
2020-08-04 21.15 20.79 21.08 21.01 244200.0 20.68
2020-08-03 21.43 20.71 21.15 21.23 357000.0 20.9
2020-07-31 21.28 20.52 21.24 20.93 449900.0 20.6
2020-07-30 21.52 21.1 21.38 21.41 319600.0 21.07
2020-07-29 22.05 21.32 21.58 22.04 267200.0 21.69
2020-07-28 21.86 21.44 21.44 21.6 290600.0 21.26
2020-07-27 21.98 21.47 21.85 21.59 433500.0 21.25
2020-07-24 22.77 22.0 22.4 22.06 405000.0 21.71
2020-07-23 22.64 21.88 21.92 22.37 658800.0 22.02
2020-07-22 22.53 21.54 22.34 21.82 743200.0 21.48
2020-07-21 22.95 21.8 21.97 22.53 938300.0 22.17
2020-07-20 21.5 21.01 21.27 21.26 469500.0 20.92
2020-07-17 22.0 21.35 21.89 21.37 427300.0 21.03
2020-07-16 22.45 21.6 21.92 21.94 468400.0 21.59
2020-07-15 22.23 21.34 21.39 22.09 594900.0 21.74
2020-07-14 21.35 20.58 21.14 21.0 332300.0 20.67
2020-07-13 21.84 20.6 21.26 21.25 1058600.0 20.91
2020-07-10 20.93 19.75 19.75 20.86 455400.0 20.53
2020-07-09 20.79 19.75 20.54 19.76 551600.0 19.45
2020-07-08 21.54 20.44 21.0 20.8 517500.0 20.47
2020-07-07 21.63 21.07 21.47 21.13 365400.0 20.8
2020-07-06 22.63 21.59 22.41 21.79 381200.0 21.45
2020-07-02 23.0 21.61 22.74 21.72 408100.0 21.38
2020-07-01 22.93 21.89 22.8 21.95 510600.0 21.6
2020-06-30 22.94 21.8 21.8 22.74 563600.0 22.38
2020-06-29 22.34 21.44 21.44 22.04 426900.0 21.69
2020-06-26 21.74 20.79 21.74 20.95 939300.0 20.62
2020-06-25 22.3 21.02 21.06 22.27 487200.0 21.92
2020-06-24 21.72 20.94 21.44 21.25 536500.0 20.91
2020-06-23 23.24 21.91 23.04 21.91 466900.0 21.56
2020-06-22 22.7 21.81 22.01 22.54 371900.0 22.18
2020-06-19 22.93 21.85 22.93 22.4 1628200.0 22.05
2020-06-18 23.1 22.0 22.0 22.77 380000.0 22.41
2020-06-17 23.53 22.29 23.48 22.43 447700.0 22.08
2020-06-16 23.8 22.51 23.13 23.44 704000.0 23.07
2020-06-15 22.15 20.4 20.5 21.86 568700.0 21.52
2020-06-12 22.23 20.84 22.23 21.65 516500.0 21.31
2020-06-11 22.75 21.23 22.75 21.26 613700.0 20.74
2020-06-10 25.17 23.82 25.14 23.97 660700.0 23.39
2020-06-09 25.84 24.59 24.7 25.36 604100.0 24.74
2020-06-08 25.87 25.05 25.34 25.55 615200.0 24.93
2020-06-05 25.93 24.55 25.03 25.41 752000.0 24.79
2020-06-04 23.71 22.61 22.95 23.41 442600.0 22.84
2020-06-03 23.43 22.46 22.47 23.08 530500.0 22.52
2020-06-02 22.43 21.58 22.33 21.72 463800.0 21.19
2020-06-01 22.48 21.92 22.41 21.95 456200.0 21.42
2020-05-29 22.66 21.82 22.42 22.23 470200.0 21.69
2020-05-28 24.33 22.82 24.2 22.93 792600.0 22.37
2020-05-27 23.95 21.71 21.94 23.75 697900.0 23.17
2020-05-26 22.31 21.15 21.43 21.94 558700.0 21.41
2020-05-22 20.76 20.13 20.71 20.44 338000.0 19.94
2020-05-21 20.7 20.27 20.38 20.48 553600.0 19.98
2020-05-20 20.67 19.59 19.71 20.49 495400.0 19.99
2020-05-19 20.35 19.19 20.12 19.19 359300.0 18.72
2020-05-18 20.5 19.38 19.47 20.4 536800.0 19.9
2020-05-15 18.54 18.0 18.3 18.48 296000.0 18.03
2020-05-14 18.57 17.21 17.69 18.44 489200.0 17.99
2020-05-13 19.05 17.9 18.86 18.25 482300.0 17.81
2020-05-12 20.36 19.07 20.18 19.08 562900.0 18.62
2020-05-11 20.63 19.67 20.42 20.16 630800.0 19.67
2020-05-08 20.89 20.06 20.26 20.82 448000.0 20.31
2020-05-07 20.34 19.54 19.88 19.63 381400.0 19.15
2020-05-06 20.48 19.41 20.32 19.52 447700.0 19.05
2020-05-05 21.41 20.16 21.27 20.19 337100.0 19.7
2020-05-04 20.97 20.21 20.49 20.86 488700.0 20.35
2020-05-01 21.44 20.66 21.12 21.11 524700.0 20.6
2020-04-30 22.16 21.56 22.07 21.89 584200.0 21.36
2020-04-29 23.27 22.04 22.63 22.78 826300.0 22.23
2020-04-28 22.47 21.5 21.8 21.56 742100.0 21.04
2020-04-27 21.74 19.96 19.96 21.45 543100.0 20.93
2020-04-24 20.21 19.45 20.0 20.05 499600.0 19.56
2020-04-23 20.29 19.58 19.83 19.8 431200.0 19.32
2020-04-22 20.88 19.74 20.58 19.82 701700.0 19.34
2020-04-21 20.83 19.02 19.53 20.05 758800.0 19.56
2020-04-20 21.24 19.97 20.11 20.56 855300.0 20.06
2020-04-17 21.15 19.69 20.11 20.78 860100.0 20.27
2020-04-16 20.15 18.81 19.98 19.43 922700.0 18.96
2020-04-15 20.17 19.57 20.0 20.12 1388600.0 19.63
2020-04-14 21.97 20.45 21.89 20.72 470800.0 20.22
2020-04-13 22.71 21.18 22.71 21.32 730500.0 20.8
2020-04-09 23.12 20.92 21.2 23.04 746200.0 22.48
2020-04-08 21.04 19.47 19.86 20.66 680200.0 20.16
2020-04-07 20.53 19.33 20.0 19.51 736500.0 19.04
2020-04-06 19.38 18.67 18.96 19.23 810200.0 18.76
2020-04-03 19.13 17.59 18.82 17.94 561900.0 17.5
2020-04-02 19.14 17.85 18.0 19.09 524800.0 18.63
2020-04-01 18.79 17.75 17.91 18.28 850300.0 17.84
2020-03-31 19.04 18.22 18.46 18.92 623400.0 18.46
2020-03-30 18.76 17.75 18.08 18.66 757300.0 18.21
2020-03-27 18.71 17.24 17.51 18.04 984100.0 17.6
2020-03-26 18.66 17.46 17.76 18.2 1424000.0 17.76
2020-03-25 19.73 17.4 19.31 17.58 1050500.0 17.15
2020-03-24 19.62 18.03 19.05 19.36 776200.0 18.89
2020-03-23 20.3 17.51 20.07 17.94 742900.0 17.5
2020-03-20 23.31 19.6 22.64 20.13 1420300.0 19.64
2020-03-19 23.0 18.97 19.65 22.71 1166300.0 22.16
2020-03-18 20.51 18.73 19.55 19.82 914200.0 19.34
2020-03-17 21.19 18.05 18.65 21.09 1028200.0 20.58
2020-03-16 19.11 18.13 18.8 18.26 958900.0 17.82
2020-03-13 20.63 18.96 20.42 20.6 1062300.0 20.1
2020-03-12 20.76 18.3 19.49 19.1 1008800.0 18.64
2020-03-11 22.56 20.83 22.42 21.24 804400.0 20.54
2020-03-10 23.15 21.29 22.13 23.13 987400.0 22.37
2020-03-09 22.7 21.06 22.14 21.16 899300.0 20.47
2020-03-06 24.82 24.0 24.0 24.56 1070600.0 23.75
2020-03-05 25.48 24.83 25.02 25.11 722200.0 24.29
2020-03-04 26.09 24.85 25.57 25.95 611300.0 25.1
2020-03-03 26.44 25.18 25.85 25.28 1293500.0 24.45
2020-03-02 26.0 24.49 24.98 26.0 831900.0 25.15
2020-02-28 25.33 23.87 25.04 24.47 1020700.0 23.67
2020-02-27 26.85 25.67 26.12 25.67 562700.0 24.83
2020-02-26 27.34 26.67 27.23 26.71 405100.0 25.83
2020-02-25 27.9 26.93 27.9 26.98 527800.0 26.09
2020-02-24 28.11 27.71 27.84 27.93 326600.0 27.01
2020-02-21 28.86 28.44 28.86 28.61 294000.0 27.67
2020-02-20 29.03 28.51 28.51 28.95 280300.0 28.0
2020-02-19 29.05 28.64 28.94 28.67 302100.0 27.73
2020-02-18 29.16 28.59 29.02 28.78 335200.0 27.84