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 28.56 0 -0.31(-1.07%)
Oct 27, 2021 29.79 29.56 28.40 28.87 3,344,217 -0.50(-1.69%)
Oct 26, 2021 29.73 29.36 3,589,524 -0.90(-2.99%)
Oct 25, 2021 30.67 30.83 30.07 30.27 1,437,405 -0.23(-0.75%)
Oct 22, 2021 30.75 30.96 30.27 30.50 956,849 -0.31(-1.00%)
Oct 21, 2021 30.94 30.95 30.41 30.80 873,524 -0.14(-0.45%)
Oct 20, 2021 29.80 30.95 29.70 30.94 1,463,824 +1.18(+3.97%)
Oct 19, 2021 30.27 30.27 29.69 29.76 1,468,385 -0.29(-0.96%)
Oct 18, 2021 29.64 30.41 29.64 30.05 1,424,847 +0.28(+0.93%)
Oct 15, 2021 31.05 31.05 29.76 29.77 4,479,472 -0.65(-2.12%)
Oct 14, 2021 30.69 30.76 30.30 30.42 878,356 +0.05(+0.16%)
Oct 13, 2021 30.61 30.61 30.09 30.37 539,839 -0.32(-1.04%)
Oct 12, 2021 30.38 30.86 30.17 30.69 520,520 +0.25(+0.82%)
Oct 11, 2021 30.78 30.93 30.39 30.44 669,573 -0.18(-0.58%)
Oct 08, 2021 30.60 30.87 30.49 30.62 669,231 +0.02(+0.07%)
Oct 07, 2021 30.39 30.76 30.27 30.60 623,431 +0.44(+1.45%)
Oct 06, 2021 29.90 30.19 29.30 30.16 589,486 -0.02(-0.07%)
Oct 05, 2021 30.37 30.39 29.94 30.18 515,124 +0.09(+0.30%)
Oct 04, 2021 30.39 30.77 29.95 30.09 865,034 -0.30(-0.98%)
Oct 01, 2021 29.72 30.63 29.45 30.39 1,117,584 +0.81(+2.75%)
Sep 30, 2021 29.97 30.05 29.50 29.57 1,088,425 -0.22(-0.73%)
Sep 29, 2021 29.72 29.90 29.44 29.79 756,831 +0.07(+0.23%)
Sep 28, 2021 30.18 30.34 29.61 29.72 938,829 -0.26(-0.86%)
Sep 27, 2021 29.69 30.33 29.48 29.98 1,131,353 +0.64(+2.17%)
Sep 24, 2021 29.15 29.63 29.15 29.34 832,380 +0.11(+0.37%)
Sep 23, 2021 28.40 29.58 28.35 29.24 813,844 +1.11(+3.95%)
Sep 22, 2021 28.05 28.50 27.94 28.12 911,510 +0.39(+1.40%)
Sep 21, 2021 27.90 28.06 27.62 27.74 864,987 -0.07(-0.25%)
Sep 20, 2021 27.56 27.84 27.24 27.81 1,115,573 -0.48(-1.69%)
Sep 17, 2021 28.63 28.76 28.13 28.28 3,874,805 -0.20(-0.70%)
Sep 16, 2021 28.78 28.91 28.43 28.48 785,101 -0.10(-0.35%)
Sep 15, 2021 28.14 28.70 28.10 28.58 703,321 +0.40(+1.41%)
Sep 14, 2021 28.70 28.75 27.99 28.18 1,245,883 -0.45(-1.56%)
Sep 13, 2021 29.05 29.10 28.38 28.63 1,245,652 -0.19(-0.65%)
Sep 10, 2021 29.14 29.15 28.78 28.82 1,142,271 -0.08(-0.27%)
Sep 09, 2021 28.86 29.38 28.86 28.90 931,528 -0.08(-0.27%)
Sep 08, 2021 28.93 29.13 28.73 28.97 769,015 -0.15(-0.51%)
Sep 07, 2021 29.03 29.57 28.99 29.12 935,709 +0.08(+0.27%)
Sep 03, 2021 29.01 29.25 28.94 29.04 875,551 +0.07(+0.24%)
Sep 02, 2021 29.09 29.29 28.85 28.97 966,839 -0.17(-0.58%)
Sep 01, 2021 28.99 29.32 28.62 29.14 1,507,713 +0.22(+0.75%)
Aug 31, 2021 28.92 29.31 28.80 28.93 1,300,003 +0.69(+2.45%)
Aug 30, 2021 29.07 29.07 28.23 28.23 981,903 -0.80(-2.75%)
Aug 27, 2021 28.18 29.06 28.15 29.03 833,448 +0.97(+3.44%)
Aug 26, 2021 28.32 28.39 28.02 28.07 1,035,922 -0.13(-0.45%)
Aug 25, 2021 28.21 28.51 28.13 28.20 576,579 +0.09(+0.32%)
Aug 24, 2021 28.15 28.30 28.00 28.11 594,149 +0.09(+0.32%)
Aug 23, 2021 28.19 28.34 28.02 28.02 654,700 -0.01(-0.03%)
Aug 20, 2021 27.52 28.13 27.45 28.03 603,437 +0.43(+1.57%)
Aug 19, 2021 27.58 28.16 27.33 27.59 1,110,557 -0.31(-1.10%)
Aug 18, 2021 28.14 28.55 27.85 27.90 942,818 -0.23(-0.81%)
Aug 17, 2021 28.09 28.37 27.87 28.13 966,852 -0.28(-0.97%)
Aug 16, 2021 27.88 28.41 27.61 28.40 1,049,639 +0.20(+0.70%)
Aug 13, 2021 28.23 28.30 27.86 28.21 666,832 +0.03(+0.10%)
Aug 12, 2021 28.35 28.47 28.00 28.18 768,524 -0.15(-0.52%)
Aug 11, 2021 27.85 28.35 27.57 28.32 864,351 +0.43(+1.56%)
Aug 10, 2021 27.09 27.96 27.02 27.89 977,004 +0.73(+2.69%)
Aug 09, 2021 26.89 27.63 26.68 27.16 1,271,232 +0.10(+0.36%)
Aug 06, 2021 26.58 27.25 26.51 27.06 1,199,501 +1.00(+3.82%)
Aug 05, 2021 25.61 26.09 25.41 26.07 517,581 +0.65(+2.56%)
Aug 04, 2021 25.21 25.84 25.16 25.41 779,035 -0.37(-1.45%)
Aug 03, 2021 25.55 25.82 24.91 25.79 723,202 +0.43(+1.71%)
Aug 02, 2021 25.48 26.21 25.10 25.36 804,930 -0.09(-0.35%)
Jul 30, 2021 25.66 26.03 25.32 25.44 801,227 -0.28(-1.07%)
Jul 29, 2021 25.80 25.98 25.46 25.72 622,732 +0.29(+1.12%)
Jul 28, 2021 25.39 25.73 24.94 25.43 665,826 +0.28(+1.10%)
Jul 27, 2021 24.66 25.28 24.53 25.16 643,551 +0.15(+0.59%)
Jul 26, 2021 25.12 25.56 24.90 25.01 757,137 -0.04(-0.16%)
Jul 23, 2021 25.05 25.28 24.76 25.05 514,567 +0.23(+0.91%)
Jul 22, 2021 25.92 25.92 24.58 24.82 854,634 -0.98(-3.78%)
Jul 21, 2021 25.56 26.06 25.55 25.80 786,608 +0.52(+2.07%)
Jul 20, 2021 24.88 26.14 24.88 25.28 1,208,294 +0.30(+1.18%)
Jul 19, 2021 25.43 25.64 24.78 24.98 930,727 -1.19(-4.56%)
Jul 16, 2021 27.10 27.10 26.11 26.17 573,184 -0.72(-2.68%)
Jul 15, 2021 26.19 26.93 26.06 26.89 688,820 +0.39(+1.49%)
Jul 14, 2021 26.59 27.06 26.25 26.50 752,880 -0.07(-0.26%)
Jul 13, 2021 26.90 27.03 26.42 26.57 535,451 -0.50(-1.86%)
Jul 12, 2021 26.63 27.14 26.43 27.07 548,231 -0.22(-0.80%)
Jul 09, 2021 26.55 27.34 26.37 27.29 926,991 +1.35(+5.21%)
Jul 08, 2021 25.81 26.13 25.49 25.94 1,314,157 -0.36(-1.39%)
Jul 07, 2021 26.36 26.99 26.18 26.30 1,020,929 -0.46(-1.73%)
Jul 06, 2021 27.65 27.86 26.59 26.77 1,503,506 -1.00(-3.59%)
Jul 02, 2021 28.19 28.19 27.66 27.76 552,521 -0.43(-1.54%)
Jul 01, 2021 28.21 28.42 28.03 28.20 613,820 +0.26(+0.92%)
Jun 30, 2021 27.72 28.23 27.72 27.94 650,409 +0.04(+0.14%)
Jun 29, 2021 28.15 28.45 27.78 27.90 714,564 -0.01(-0.04%)
Jun 28, 2021 28.47 28.47 27.80 27.91 761,180 -0.70(-2.45%)
Jun 25, 2021 28.61 29.07 28.44 28.61 1,883,866 +0.04(+0.14%)
Jun 24, 2021 28.30 28.63 28.09 28.57 794,862 +0.41(+1.47%)
Jun 23, 2021 28.49 28.71 28.16 28.16 807,995 -0.31(-1.07%)
Jun 22, 2021 28.42 28.57 27.93 28.46 868,993 -0.07(-0.24%)
Jun 21, 2021 27.62 28.53 27.55 28.53 1,522,995 +1.32(+4.86%)
Jun 18, 2021 27.94 28.08 27.21 27.21 3,960,712 -1.02(-3.60%)
Jun 17, 2021 29.96 30.04 28.19 28.23 1,174,533 -1.52(-5.11%)
Jun 16, 2021 29.35 30.00 28.94 29.74 780,984 +0.25(+0.84%)
Jun 15, 2021 29.22 29.81 28.90 29.50 916,800 +0.27(+0.91%)
Jun 14, 2021 29.86 30.04 28.89 29.23 1,331,314 -0.51(-1.72%)
Jun 11, 2021 29.69 30.00 29.60 29.74 837,196 +0.25(+0.83%)
Jun 10, 2021 30.42 30.48 29.49 29.50 847,919 -0.53(-1.76%)
Jun 09, 2021 30.19 30.25 29.89 30.03 700,291 -0.36(-1.19%)
Jun 08, 2021 30.48 30.69 30.13 30.39 1,011,655 -0.25(-0.83%)
Jun 07, 2021 30.41 30.70 30.19 30.65 1,044,095 +0.26(+0.87%)
Jun 04, 2021 30.29 30.44 30.08 30.38 540,387 +0.03(+0.10%)
Jun 03, 2021 30.06 30.45 30.04 30.35 581,539 +0.23(+0.75%)
Jun 02, 2021 30.39 30.44 29.92 30.13 692,411 -0.11(-0.36%)
Jun 01, 2021 30.29 30.45 30.04 30.23 608,413 +0.26(+0.88%)
May 28, 2021 29.86 30.02 29.38 29.97 801,355 +0.13(+0.43%)
May 27, 2021 29.93 30.12 29.63 29.84 355,006 +0.39(+1.33%)
May 26, 2021 29.08 29.52 28.89 29.45 450,846 +0.37(+1.28%)
May 25, 2021 30.08 30.37 29.03 29.08 656,607 -0.97(-3.23%)
May 24, 2021 30.60 30.60 30.02 30.05 670,550 -0.53(-1.73%)
May 21, 2021 30.40 30.82 30.28 30.58 700,591 +0.41(+1.36%)
May 20, 2021 30.18 30.41 29.69 30.17 732,109 -0.21(-0.68%)
May 19, 2021 29.93 30.39 29.39 30.37 656,314 +0.06(+0.19%)
May 18, 2021 31.02 31.24 30.27 30.31 618,825 -0.71(-2.28%)
May 17, 2021 30.83 31.13 30.60 31.02 986,997 -0.08(-0.25%)
May 14, 2021 30.89 31.17 30.53 31.10 871,762 +0.69(+2.26%)
May 13, 2021 28.80 30.53 28.74 30.41 1,172,097 +1.58(+5.47%)
May 12, 2021 29.99 30.20 28.73 28.83 1,005,153 -0.80(-2.71%)
May 11, 2021 29.24 29.94 29.08 29.64 737,407 +0.00(+0.00%)
May 10, 2021 30.47 30.80 29.64 29.64 873,184 -0.58(-1.91%)
May 07, 2021 29.74 30.26 29.51 30.21 730,066 -0.04(-0.13%)
May 06, 2021 29.78 30.25 29.27 30.25 844,004 +0.62(+2.08%)
May 05, 2021 29.69 29.77 29.24 29.64 954,015 -0.06(-0.20%)
May 04, 2021 29.43 29.84 29.16 29.69 1,086,217 -0.05(-0.16%)
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.