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 28, 2021 28.76 0 -0.31(-1.07%)
Oct 27, 2021 30.00 29.77 28.60 29.07 3,320,961 -0.50(-1.69%)
Oct 26, 2021 29.94 29.57 3,564,563 -0.91(-2.99%)
Oct 25, 2021 30.88 31.05 30.29 30.48 1,427,410 -0.23(-0.75%)
Oct 22, 2021 30.97 31.18 30.48 30.71 950,195 -0.31(-1.00%)
Oct 21, 2021 31.16 31.17 30.62 31.02 867,450 -0.14(-0.45%)
Oct 20, 2021 30.01 31.17 29.91 31.16 1,453,645 +1.19(+3.97%)
Oct 19, 2021 30.48 30.48 29.90 29.97 1,458,174 -0.29(-0.96%)
Oct 18, 2021 29.85 30.62 29.85 30.26 1,414,939 +0.28(+0.93%)
Oct 15, 2021 31.27 31.27 29.97 29.98 4,448,322 -0.65(-2.12%)
Oct 14, 2021 30.90 30.98 30.52 30.63 872,248 +0.05(+0.16%)
Oct 13, 2021 30.82 30.82 30.30 30.58 536,085 -0.32(-1.04%)
Oct 12, 2021 30.59 31.08 30.38 30.90 516,901 +0.25(+0.82%)
Oct 11, 2021 31.00 31.15 30.61 30.65 664,917 -0.18(-0.58%)
Oct 08, 2021 30.81 31.09 30.70 30.83 664,578 +0.02(+0.06%)
Oct 07, 2021 30.60 30.98 30.48 30.81 619,096 +0.44(+1.45%)
Oct 06, 2021 30.11 30.40 29.51 30.37 585,387 -0.02(-0.07%)
Oct 05, 2021 30.58 30.60 30.15 30.39 511,542 +0.09(+0.30%)
Oct 04, 2021 30.60 30.99 30.16 30.30 859,019 -0.30(-0.98%)
Oct 01, 2021 29.93 30.84 29.66 30.60 1,109,813 +0.82(+2.75%)
Sep 30, 2021 30.18 30.26 29.71 29.78 1,080,856 -0.22(-0.73%)
Sep 29, 2021 29.93 30.11 29.65 30.00 751,568 +0.07(+0.23%)
Sep 28, 2021 30.39 30.55 29.82 29.93 932,301 -0.26(-0.86%)
Sep 27, 2021 29.90 30.54 29.69 30.19 1,123,486 +0.64(+2.17%)
Sep 24, 2021 29.35 29.84 29.35 29.55 826,592 +0.11(+0.37%)
Sep 23, 2021 28.60 29.79 28.55 29.44 808,185 +1.12(+3.95%)
Sep 22, 2021 28.25 28.70 28.14 28.32 905,172 +0.39(+1.40%)
Sep 21, 2021 28.10 28.26 27.81 27.93 858,972 -0.07(-0.25%)
Sep 20, 2021 27.75 28.04 27.43 28.00 1,107,816 -0.48(-1.69%)
Sep 17, 2021 28.83 28.96 28.32 28.48 3,847,860 -0.20(-0.70%)
Sep 16, 2021 28.98 29.11 28.63 28.68 779,642 -0.10(-0.35%)
Sep 15, 2021 28.34 28.90 28.30 28.78 698,431 +0.40(+1.41%)
Sep 14, 2021 28.90 28.95 28.19 28.38 1,237,219 -0.65(-2.24%)
Sep 13, 2021 29.46 29.50 28.77 29.03 1,228,468 -0.19(-0.65%)
Sep 10, 2021 29.55 29.56 29.18 29.22 1,126,513 -0.08(-0.27%)
Sep 09, 2021 29.26 29.79 29.26 29.30 918,677 -0.08(-0.27%)
Sep 08, 2021 29.33 29.54 29.13 29.38 758,406 -0.15(-0.51%)
Sep 07, 2021 29.44 29.98 29.40 29.53 922,801 +0.08(+0.27%)
Sep 03, 2021 29.42 29.66 29.34 29.45 863,473 +0.07(+0.24%)
Sep 02, 2021 29.50 29.70 29.25 29.38 953,501 -0.17(-0.58%)
Sep 01, 2021 29.40 29.73 29.02 29.55 1,486,914 +0.22(+0.75%)
Aug 31, 2021 29.32 29.72 29.20 29.33 1,282,069 +0.70(+2.44%)
Aug 30, 2021 29.48 29.48 28.62 28.63 968,358 -0.81(-2.75%)
Aug 27, 2021 28.57 29.47 28.54 29.44 821,951 +0.98(+3.44%)
Aug 26, 2021 28.72 28.79 28.41 28.46 1,021,631 -0.13(-0.45%)
Aug 25, 2021 28.60 28.91 28.52 28.59 568,625 +0.09(+0.32%)
Aug 24, 2021 28.54 28.70 28.39 28.50 585,953 +0.09(+0.32%)
Aug 23, 2021 28.58 28.74 28.41 28.41 645,668 -0.01(-0.04%)
Aug 20, 2021 27.91 28.52 27.83 28.42 595,113 +0.44(+1.57%)
Aug 19, 2021 27.97 28.55 27.71 27.98 1,095,237 -0.31(-1.10%)
Aug 18, 2021 28.53 28.95 28.24 28.29 929,812 -0.23(-0.81%)
Aug 17, 2021 28.48 28.77 28.26 28.52 953,514 -0.28(-0.97%)
Aug 16, 2021 28.27 28.81 28.00 28.80 1,035,159 +0.20(+0.70%)
Aug 13, 2021 28.63 28.70 28.25 28.60 657,633 +0.03(+0.11%)
Aug 12, 2021 28.75 28.86 28.39 28.57 757,922 -0.15(-0.52%)
Aug 11, 2021 28.24 28.75 27.96 28.72 852,427 +0.44(+1.56%)
Aug 10, 2021 27.47 28.36 27.40 28.28 963,526 +0.74(+2.69%)
Aug 09, 2021 27.27 28.02 27.05 27.54 1,253,695 +0.10(+0.36%)
Aug 06, 2021 26.95 27.63 26.88 27.44 1,182,954 +1.01(+3.82%)
Aug 05, 2021 25.97 26.45 25.77 26.43 510,441 +0.66(+2.56%)
Aug 04, 2021 25.56 26.20 25.51 25.77 768,288 -0.38(-1.45%)
Aug 03, 2021 25.91 26.18 25.26 26.15 713,225 +0.44(+1.71%)
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.