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 (%)
Dec 31, 2020 26.74 26.74 26.74 300,876 +0.08(+0.29%)
Dec 30, 2020 26.59 27.03 26.56 26.66 300,876 +0.12(+0.44%)
Dec 29, 2020 27.18 27.18 26.41 26.55 215,096 -0.60(-2.23%)
Dec 28, 2020 27.16 27.34 26.84 27.15 279,953 +0.24(+0.91%)
Dec 24, 2020 27.04 27.04 26.59 26.91 103,744 -0.12(-0.43%)
Dec 23, 2020 26.59 27.17 26.57 27.02 324,088 +0.61(+2.32%)
Dec 22, 2020 26.94 27.02 26.31 26.41 294,137 -0.60(-2.24%)
Dec 21, 2020 26.90 27.16 26.49 27.01 521,018 +0.08(+0.29%)
Dec 18, 2020 27.59 27.81 26.80 26.94 1,222,046 -0.57(-2.09%)
Dec 17, 2020 27.49 27.64 27.08 27.51 363,419 -0.02(-0.07%)
Dec 16, 2020 27.77 27.77 27.27 27.53 439,799 -0.14(-0.49%)
Dec 15, 2020 27.23 27.72 26.85 27.67 592,612 +0.65(+2.42%)
Dec 14, 2020 27.49 27.49 26.68 27.01 341,186 +0.04(+0.14%)
Dec 11, 2020 26.94 27.42 26.77 26.97 395,507 -0.45(-1.66%)
Dec 10, 2020 26.91 27.49 26.65 27.43 444,679 +0.67(+2.50%)
Dec 09, 2020 27.00 27.16 26.59 26.76 362,120 +0.07(+0.25%)
Dec 08, 2020 26.12 26.76 26.12 26.69 386,774 +0.16(+0.62%)
Dec 07, 2020 26.08 26.57 25.85 26.53 254,253 +0.12(+0.44%)
Dec 04, 2020 26.07 26.44 25.85 26.41 382,799 +0.64(+2.48%)
Dec 03, 2020 25.87 26.05 25.28 25.77 284,910 +0.14(+0.53%)
Dec 02, 2020 25.22 25.80 25.14 25.64 330,876 +0.29(+1.15%)
Dec 01, 2020 25.20 25.64 25.00 25.35 395,916 +0.81(+3.31%)
Nov 30, 2020 25.35 25.46 24.41 24.54 380,119 -1.10(-4.30%)
Nov 27, 2020 26.04 26.09 25.31 25.64 130,182 -0.48(-1.85%)
Nov 25, 2020 26.43 26.57 25.82 26.12 281,236 -0.72(-2.67%)
Nov 24, 2020 25.99 26.96 25.99 26.84 472,000 +1.31(+5.12%)
Nov 23, 2020 26.01 26.01 25.45 25.53 363,305 +0.01(+0.04%)
Nov 20, 2020 25.16 25.53 24.87 25.52 418,134 +0.11(+0.42%)
Nov 19, 2020 25.16 25.46 24.77 25.42 402,624 +0.03(+0.11%)
Nov 18, 2020 26.10 26.36 25.38 25.39 513,792 -0.77(-2.96%)
Nov 17, 2020 25.74 26.20 25.53 26.16 363,027 -0.20(-0.77%)
Nov 16, 2020 26.26 26.78 25.96 26.36 646,687 +0.64(+2.48%)
Nov 13, 2020 25.40 25.91 25.19 25.73 312,232 +0.72(+2.86%)
Nov 12, 2020 25.17 25.33 24.65 25.01 344,809 -0.67(-2.60%)
Nov 11, 2020 26.55 26.55 25.29 25.68 346,717 -0.94(-3.53%)
Nov 10, 2020 26.06 26.86 25.53 26.62 658,053 +0.83(+3.23%)
Nov 09, 2020 24.96 26.54 24.12 25.78 803,618 +3.31(+14.73%)
Nov 06, 2020 22.93 22.94 22.37 22.47 235,155 -0.23(-1.02%)
Nov 05, 2020 21.94 22.87 21.94 22.71 231,695 +0.78(+3.58%)
Nov 04, 2020 22.72 22.77 21.84 21.92 328,260 -1.71(-7.25%)
Nov 03, 2020 23.62 23.86 23.30 23.64 450,982 +0.58(+2.52%)
Nov 02, 2020 22.96 23.32 22.62 23.05 316,849 +0.40(+1.75%)
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%)
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.