Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bancorpsouth Inc (NY: BXS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 28.86 28.93 28.44 28.74 457,527 -0.35(-1.19%)
Oct 30, 2019 29.38 29.38 28.96 29.08 467,411 -0.30(-1.02%)
Oct 29, 2019 28.81 29.42 28.71 29.38 982,224 +0.47(+1.62%)
Oct 28, 2019 28.62 28.98 28.62 28.91 323,524 +0.50(+1.75%)
Oct 25, 2019 28.22 28.73 28.13 28.42 517,950 +0.13(+0.46%)
Oct 24, 2019 28.36 28.36 27.99 28.29 447,083 -0.01(-0.03%)
Oct 23, 2019 28.40 28.48 28.01 28.30 535,927 -0.03(-0.10%)
Oct 22, 2019 28.34 28.66 28.05 28.32 1,613,006 +0.52(+1.85%)
Oct 21, 2019 27.75 28.23 27.64 27.81 933,440 +0.21(+0.75%)
Oct 18, 2019 27.35 27.65 27.34 27.60 331,176 +0.04(+0.14%)
Oct 17, 2019 27.70 27.70 27.38 27.57 277,750 +0.05(+0.17%)
Oct 16, 2019 27.56 27.78 27.32 27.52 238,217 -0.09(-0.34%)
Oct 15, 2019 27.47 27.79 27.31 27.61 380,787 +0.22(+0.82%)
Oct 14, 2019 27.39 27.48 27.21 27.39 217,691 -0.07(-0.24%)
Oct 11, 2019 27.89 28.11 27.42 27.45 555,198 +0.21(+0.76%)
Oct 10, 2019 27.14 27.44 27.05 27.25 365,052 +0.27(+1.01%)
Oct 09, 2019 26.86 27.08 26.69 26.98 297,308 +0.42(+1.59%)
Oct 08, 2019 27.02 27.02 26.53 26.55 316,742 -0.62(-2.28%)
Oct 07, 2019 27.10 27.40 26.96 27.17 265,272 -0.03(-0.10%)
Oct 04, 2019 26.86 27.21 26.76 27.20 325,840 +0.37(+1.36%)
Oct 03, 2019 26.68 26.87 26.36 26.83 299,715 +0.00(+0.00%)
Oct 02, 2019 26.92 27.12 26.56 26.83 386,316 -0.27(-1.00%)
Oct 01, 2019 28.05 28.20 27.00 27.11 646,659 -0.64(-2.30%)
Sep 30, 2019 28.10 28.11 27.73 27.74 423,931 -0.23(-0.84%)
Sep 27, 2019 28.20 28.61 27.88 27.98 350,708 -0.05(-0.17%)
Sep 26, 2019 27.97 28.19 27.87 28.02 582,374 -0.16(-0.57%)
Sep 25, 2019 28.10 28.26 27.77 28.18 738,998 +0.95(+3.47%)
Sep 24, 2019 27.51 27.71 27.00 27.24 483,699 -0.28(-1.02%)
Sep 23, 2019 27.33 27.69 27.14 27.52 303,861 -0.04(-0.14%)
Sep 20, 2019 27.80 28.01 27.50 27.56 1,107,195 -0.17(-0.61%)
Sep 19, 2019 27.90 28.28 27.69 27.72 315,812 -0.20(-0.70%)
Sep 18, 2019 27.52 28.02 27.50 27.92 324,493 +0.16(+0.57%)
Sep 17, 2019 27.86 27.86 27.50 27.76 269,052 -0.25(-0.90%)
Sep 16, 2019 27.72 28.29 27.72 28.02 327,802 -0.05(-0.17%)
Sep 13, 2019 28.11 28.28 27.87 28.06 601,838 +0.33(+1.18%)
Sep 12, 2019 27.44 27.95 27.27 27.73 340,970 +0.10(+0.36%)
Sep 11, 2019 27.15 27.71 26.64 27.64 594,029 +0.67(+2.49%)
Sep 10, 2019 26.84 27.10 26.65 26.97 406,060 +0.32(+1.19%)
Sep 09, 2019 26.15 26.73 25.99 26.65 517,156 +0.73(+2.80%)
Sep 06, 2019 26.09 26.09 25.75 25.92 261,405 -0.02(-0.07%)
Sep 05, 2019 25.81 26.41 25.67 25.94 471,710 +0.62(+2.46%)
Sep 04, 2019 25.51 25.63 25.13 25.32 244,001 +0.05(+0.18%)
Sep 03, 2019 25.51 25.56 24.99 25.27 578,861 -0.42(-1.63%)
Aug 30, 2019 25.72 25.81 25.43 25.69 328,098 +0.12(+0.47%)
Aug 29, 2019 25.48 25.71 25.47 25.57 600,488 +0.36(+1.44%)
Aug 28, 2019 24.87 25.40 24.87 25.21 513,995 +0.25(+1.01%)
Aug 27, 2019 25.40 25.41 24.65 24.95 577,423 -0.22(-0.89%)
Aug 26, 2019 25.05 25.21 24.78 25.18 407,257 +0.37(+1.50%)
Aug 23, 2019 25.47 25.63 24.67 24.81 528,717 -0.78(-3.06%)
Aug 22, 2019 25.86 25.89 25.42 25.59 188,391 -0.08(-0.33%)
Aug 21, 2019 25.78 25.78 25.47 25.67 234,339 +0.09(+0.36%)
Aug 20, 2019 25.88 25.88 25.49 25.58 381,291 -0.39(-1.51%)
Aug 19, 2019 25.96 26.11 25.83 25.97 216,472 +0.41(+1.60%)
Aug 16, 2019 25.21 25.64 25.18 25.56 347,000 +0.54(+2.16%)
Aug 15, 2019 25.22 25.39 24.94 25.02 479,141 -0.07(-0.26%)
Aug 14, 2019 25.21 25.43 24.79 25.08 515,766 -0.70(-2.71%)
Aug 13, 2019 25.48 26.36 25.48 25.78 410,304 +0.20(+0.80%)
Aug 12, 2019 25.73 25.86 25.57 25.58 153,897 -0.52(-2.00%)
Aug 09, 2019 26.21 26.39 25.91 26.10 257,109 -0.24(-0.92%)
Aug 08, 2019 25.76 26.46 25.68 26.34 572,901 +0.78(+3.06%)
Aug 07, 2019 25.34 25.69 25.13 25.56 390,749 -0.29(-1.12%)
Aug 06, 2019 25.80 25.94 25.23 25.85 375,529 +0.21(+0.84%)
Aug 05, 2019 25.97 25.97 25.25 25.63 541,219 -0.92(-3.47%)
Aug 02, 2019 26.56 26.67 26.06 26.56 496,927 -0.17(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.