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 30, 2020 22.20 22.77 22.20 22.66 303,243 +0.28(+1.25%)
Oct 29, 2020 21.91 22.45 21.45 22.38 397,263 +0.44(+1.98%)
Oct 28, 2020 22.08 22.51 21.88 21.94 331,371 -0.65(-2.87%)
Oct 27, 2020 23.34 23.51 22.56 22.59 226,986 -0.94(-3.99%)
Oct 26, 2020 23.34 23.57 23.05 23.53 334,226 -0.27(-1.14%)
Oct 23, 2020 23.92 24.17 23.44 23.80 320,601 +0.19(+0.82%)
Oct 22, 2020 22.69 23.76 22.65 23.61 567,425 +1.03(+4.54%)
Oct 21, 2020 22.36 22.88 22.35 22.58 462,330 +0.59(+2.68%)
Oct 20, 2020 22.02 22.69 21.28 21.99 635,731 +0.95(+4.51%)
Oct 19, 2020 21.52 21.68 21.01 21.04 193,900 -0.21(-1.00%)
Oct 16, 2020 21.25 21.47 20.94 21.25 311,302 -0.04(-0.18%)
Oct 15, 2020 20.51 21.32 20.44 21.29 200,785 +0.54(+2.61%)
Oct 14, 2020 20.96 21.38 20.73 20.75 341,022 -0.30(-1.43%)
Oct 13, 2020 21.65 22.01 21.02 21.05 404,259 -0.90(-4.10%)
Oct 12, 2020 21.44 22.00 21.29 21.95 327,209 +0.45(+2.07%)
Oct 09, 2020 22.03 22.20 21.47 21.51 367,404 -0.39(-1.77%)
Oct 08, 2020 21.81 22.12 21.60 21.89 451,966 +0.37(+1.71%)
Oct 07, 2020 21.16 21.68 21.16 21.53 572,560 +0.58(+2.77%)
Oct 06, 2020 21.23 21.97 20.91 20.94 777,623 +0.09(+0.42%)
Oct 05, 2020 20.27 20.88 20.14 20.86 485,662 +0.86(+4.31%)
Oct 02, 2020 18.78 20.18 18.17 20.00 673,747 +0.80(+4.19%)
Oct 01, 2020 18.81 19.20 18.52 19.19 687,656 +0.44(+2.32%)
Sep 30, 2020 18.77 19.03 18.56 18.76 389,281 +0.18(+0.99%)
Sep 29, 2020 18.81 18.81 18.26 18.57 476,548 -0.12(-0.62%)
Sep 28, 2020 18.35 18.77 18.31 18.69 359,779 +0.66(+3.65%)
Sep 25, 2020 17.63 18.15 17.52 18.03 399,950 +0.16(+0.92%)
Sep 24, 2020 17.80 18.24 17.62 17.87 437,484 +0.18(+1.04%)
Sep 23, 2020 18.30 18.67 17.67 17.68 480,554 -0.50(-2.77%)
Sep 22, 2020 18.60 18.94 18.13 18.19 360,769 -0.42(-2.24%)
Sep 21, 2020 19.12 19.41 18.33 18.60 562,722 -1.03(-5.23%)
Sep 18, 2020 20.03 20.03 19.49 19.63 1,821,526 -0.24(-1.22%)
Sep 17, 2020 19.66 19.95 19.66 19.87 501,949 -0.12(-0.58%)
Sep 16, 2020 19.72 20.28 19.52 19.99 454,276 +0.26(+1.32%)
Sep 15, 2020 20.16 20.17 19.53 19.73 310,014 -0.42(-2.07%)
Sep 14, 2020 19.84 20.29 19.80 20.14 353,678 +0.45(+2.29%)
Sep 11, 2020 19.66 19.85 19.53 19.69 390,033 +0.00(+0.00%)
Sep 10, 2020 20.21 20.21 19.59 19.69 414,484 -0.42(-2.10%)
Sep 09, 2020 20.37 20.37 19.95 20.11 444,721 -0.12(-0.57%)
Sep 08, 2020 21.19 21.19 19.81 20.23 451,065 -1.20(-5.60%)
Sep 04, 2020 21.57 21.65 21.05 21.43 337,070 +0.50(+2.38%)
Sep 03, 2020 21.25 21.91 20.85 20.93 260,074 -0.13(-0.64%)
Sep 02, 2020 20.78 21.17 20.30 21.06 338,366 +0.14(+0.69%)
Sep 01, 2020 20.44 21.00 20.34 20.92 351,233 +0.22(+1.07%)
Aug 31, 2020 20.80 21.02 20.69 20.70 436,596 -0.30(-1.42%)
Aug 28, 2020 21.50 21.50 20.93 21.00 323,203 -0.33(-1.53%)
Aug 27, 2020 21.20 21.67 21.18 21.32 246,388 +0.25(+1.18%)
Aug 26, 2020 21.63 21.67 21.05 21.07 265,633 -0.63(-2.92%)
Aug 25, 2020 22.05 22.05 21.47 21.71 194,914 -0.02(-0.09%)
Aug 24, 2020 21.12 21.79 20.79 21.72 224,741 +0.83(+3.99%)
Aug 21, 2020 20.89 21.18 20.66 20.89 358,651 -0.16(-0.77%)
Aug 20, 2020 21.05 21.39 21.01 21.05 323,885 -0.38(-1.79%)
Aug 19, 2020 21.33 21.69 21.10 21.44 350,855 +0.26(+1.22%)
Aug 18, 2020 21.99 22.09 21.12 21.18 363,791 -0.83(-3.79%)
Aug 17, 2020 22.10 22.47 21.83 22.01 358,444 -0.33(-1.46%)
Aug 14, 2020 21.63 22.56 21.60 22.34 392,744 +0.37(+1.70%)
Aug 13, 2020 22.12 22.36 21.86 21.96 244,787 -0.49(-2.18%)
Aug 12, 2020 23.29 23.29 22.12 22.45 306,628 -0.25(-1.10%)
Aug 11, 2020 22.87 23.29 22.60 22.70 608,037 +0.35(+1.59%)
Aug 10, 2020 22.06 22.85 21.83 22.35 399,729 +0.49(+2.24%)
Aug 07, 2020 20.79 21.89 20.55 21.86 375,541 +0.96(+4.59%)
Aug 06, 2020 20.63 21.00 20.28 20.90 319,236 +0.13(+0.65%)
Aug 05, 2020 20.45 20.83 20.18 20.77 321,718 +0.61(+3.05%)
Aug 04, 2020 20.22 20.29 19.94 20.15 254,609 -0.21(-1.04%)
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.