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 (%)
Nov 29, 2019 29.41 29.46 29.10 29.14 200,114 -0.32(-1.08%)
Nov 27, 2019 29.42 29.52 29.29 29.46 261,376 +0.22(+0.74%)
Nov 26, 2019 29.21 29.38 29.08 29.24 336,483 -0.06(-0.19%)
Nov 25, 2019 29.14 29.45 29.11 29.30 414,666 +0.20(+0.68%)
Nov 22, 2019 29.16 29.21 28.95 29.10 164,787 +0.12(+0.42%)
Nov 21, 2019 29.21 29.21 28.77 28.98 278,943 -0.17(-0.58%)
Nov 20, 2019 29.16 29.28 28.93 29.15 543,562 -0.12(-0.42%)
Nov 19, 2019 29.25 29.35 29.09 29.27 339,027 +0.16(+0.55%)
Nov 18, 2019 29.19 29.42 28.94 29.11 425,629 -0.23(-0.80%)
Nov 15, 2019 29.46 29.46 29.24 29.35 393,826 +0.06(+0.19%)
Nov 14, 2019 29.24 29.42 29.17 29.29 301,334 -0.07(-0.26%)
Nov 13, 2019 29.24 29.45 29.11 29.36 318,393 -0.22(-0.73%)
Nov 12, 2019 29.49 29.67 29.31 29.58 515,588 +0.07(+0.22%)
Nov 11, 2019 29.41 29.51 29.26 29.51 370,181 -0.03(-0.10%)
Nov 08, 2019 29.65 29.71 29.37 29.54 278,133 -0.07(-0.25%)
Nov 07, 2019 29.98 29.99 29.51 29.62 786,105 -0.07(-0.25%)
Nov 06, 2019 29.77 29.80 29.50 29.69 299,506 -0.07(-0.25%)
Nov 05, 2019 29.94 29.99 29.58 29.77 967,153 +0.00(+0.00%)
Nov 04, 2019 29.59 29.84 29.52 29.77 455,924 +0.37(+1.24%)
Nov 01, 2019 29.02 29.40 28.84 29.40 692,450 +0.67(+2.32%)
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%)
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.