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 (%)
Apr 30, 2021 29.44 29.95 28.99 29.00 1,123,944 -0.76(-2.57%)
Apr 29, 2021 29.51 30.04 29.49 29.76 653,874 +0.53(+1.81%)
Apr 28, 2021 29.49 29.68 29.04 29.23 621,899 -0.24(-0.83%)
Apr 27, 2021 29.32 29.49 28.95 29.48 767,800 +0.23(+0.77%)
Apr 26, 2021 30.12 30.29 29.18 29.25 955,478 -0.52(-1.74%)
Apr 23, 2021 28.37 30.02 28.37 29.77 1,237,614 +1.42(+5.01%)
Apr 22, 2021 29.10 29.35 28.34 28.35 1,170,321 -0.70(-2.40%)
Apr 21, 2021 28.62 29.08 28.37 29.05 891,895 +0.43(+1.51%)
Apr 20, 2021 29.86 30.00 28.36 28.62 1,629,213 -1.61(-5.32%)
Apr 19, 2021 30.27 30.50 29.71 30.22 979,103 -0.31(-1.03%)
Apr 16, 2021 31.15 31.27 30.03 30.54 984,867 -0.05(-0.16%)
Apr 15, 2021 30.59 30.70 29.65 30.59 1,329,871 +0.07(+0.23%)
Apr 14, 2021 29.72 31.09 29.61 30.52 1,930,270 +0.88(+2.98%)
Apr 13, 2021 29.50 29.72 28.60 29.64 2,084,474 -0.25(-0.82%)
Apr 12, 2021 31.73 31.73 29.61 29.88 2,424,641 -1.73(-5.49%)
Apr 09, 2021 31.51 31.62 31.25 31.62 356,723 +0.38(+1.22%)
Apr 08, 2021 31.27 31.33 30.56 31.23 344,586 -0.07(-0.22%)
Apr 07, 2021 31.72 31.91 31.16 31.30 379,663 -0.39(-1.24%)
Apr 06, 2021 31.93 32.25 31.45 31.69 397,715 -0.24(-0.74%)
Apr 05, 2021 32.34 32.52 31.63 31.93 315,855 +0.07(+0.22%)
Apr 01, 2021 31.84 32.18 31.59 31.86 474,883 +0.03(+0.09%)
Mar 31, 2021 32.02 32.51 31.71 31.83 436,782 -0.27(-0.85%)
Mar 30, 2021 31.87 32.39 31.85 32.11 338,134 +0.51(+1.61%)
Mar 29, 2021 32.23 32.42 31.36 31.60 516,087 -1.18(-3.59%)
Mar 26, 2021 32.29 32.82 32.04 32.77 338,969 +1.02(+3.21%)
Mar 25, 2021 30.96 32.02 30.68 31.75 393,102 +0.65(+2.08%)
Mar 24, 2021 31.43 32.36 31.10 31.11 774,789 +0.10(+0.32%)
Mar 23, 2021 32.14 32.39 30.71 31.01 448,811 -1.52(-4.67%)
Mar 22, 2021 32.93 33.23 32.13 32.53 397,427 -0.78(-2.35%)
Mar 19, 2021 33.61 33.76 32.71 33.31 1,522,401 -0.30(-0.90%)
Mar 18, 2021 33.72 34.88 33.42 33.62 597,362 +0.32(+0.97%)
Mar 17, 2021 33.62 33.73 32.98 33.29 240,085 +0.06(+0.18%)
Mar 16, 2021 33.20 33.29 32.67 33.23 304,659 -0.37(-1.11%)
Mar 15, 2021 34.05 34.06 33.15 33.61 350,962 -0.65(-1.89%)
Mar 12, 2021 33.45 34.28 33.38 34.25 389,171 +1.36(+4.14%)
Mar 11, 2021 32.76 33.02 32.37 32.89 517,643 -0.09(-0.27%)
Mar 10, 2021 32.89 33.26 32.69 32.98 638,387 +0.06(+0.18%)
Mar 09, 2021 32.36 33.50 31.34 32.92 1,056,800 +0.17(+0.51%)
Mar 08, 2021 32.02 33.19 31.81 32.75 588,489 +1.04(+3.29%)
Mar 05, 2021 31.41 31.75 30.78 31.71 446,171 +1.06(+3.47%)
Mar 04, 2021 30.99 31.73 30.25 30.65 477,915 -0.41(-1.32%)
Mar 03, 2021 30.19 31.50 30.14 31.06 514,482 +1.12(+3.74%)
Mar 02, 2021 30.22 30.26 29.67 29.94 328,054 -0.29(-0.97%)
Mar 01, 2021 29.91 30.38 29.63 30.23 352,687 +0.94(+3.19%)
Feb 26, 2021 29.80 30.01 29.25 29.29 369,209 -0.69(-2.31%)
Feb 25, 2021 30.91 31.07 29.97 29.99 278,978 -0.86(-2.78%)
Feb 24, 2021 30.47 30.91 30.10 30.84 395,657 +0.60(+2.00%)
Feb 23, 2021 30.21 31.03 30.03 30.24 560,986 +0.11(+0.36%)
Feb 22, 2021 29.21 30.21 29.21 30.13 342,546 +0.79(+2.69%)
Feb 19, 2021 29.01 29.41 28.93 29.34 275,522 +0.50(+1.72%)
Feb 18, 2021 28.83 29.07 28.59 28.85 223,863 -0.12(-0.40%)
Feb 17, 2021 28.95 29.28 28.89 28.96 304,955 -0.25(-0.87%)
Feb 16, 2021 28.92 29.35 28.62 29.22 496,230 +0.62(+2.18%)
Feb 12, 2021 28.51 28.86 28.32 28.59 177,729 -0.05(-0.17%)
Feb 11, 2021 28.96 29.17 28.25 28.64 321,974 -0.25(-0.88%)
Feb 10, 2021 29.08 29.33 28.71 28.89 301,884 -0.08(-0.27%)
Feb 09, 2021 28.42 29.02 28.17 28.97 287,785 +0.53(+1.85%)
Feb 08, 2021 28.09 28.47 27.89 28.45 271,747 +0.52(+1.85%)
Feb 05, 2021 28.50 28.59 27.78 27.93 361,411 -0.29(-1.04%)
Feb 04, 2021 27.62 28.37 27.62 28.22 599,107 +0.70(+2.55%)
Feb 03, 2021 27.56 27.94 27.24 27.52 382,901 -0.22(-0.81%)
Feb 02, 2021 27.84 27.92 27.37 27.74 401,812 +0.30(+1.10%)
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.