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 (%)
Feb 28, 2020 23.60 23.87 22.50 23.06 1,082,947 -1.13(-4.67%)
Feb 27, 2020 24.62 25.31 24.19 24.19 597,040 -0.98(-3.89%)
Feb 26, 2020 25.66 25.77 25.14 25.17 429,789 -0.25(-1.00%)
Feb 25, 2020 26.30 26.30 25.38 25.43 560,031 -0.90(-3.40%)
Feb 24, 2020 26.31 26.49 26.12 26.32 346,505 -0.64(-2.38%)
Feb 21, 2020 27.20 27.20 26.80 26.97 311,823 -0.32(-1.17%)
Feb 20, 2020 26.87 27.36 26.87 27.29 297,431 +0.26(+0.98%)
Feb 19, 2020 27.28 27.38 26.99 27.02 320,558 -0.10(-0.38%)
Feb 18, 2020 27.35 27.48 26.95 27.13 355,677 -0.35(-1.27%)
Feb 14, 2020 27.65 27.70 27.44 27.47 195,433 -0.21(-0.75%)
Feb 13, 2020 27.25 27.77 27.25 27.68 271,073 +0.30(+1.10%)
Feb 12, 2020 27.73 27.73 27.26 27.38 456,375 -0.07(-0.24%)
Feb 11, 2020 27.52 27.76 27.43 27.45 329,463 +0.03(+0.10%)
Feb 10, 2020 27.04 27.42 26.93 27.42 339,239 +0.23(+0.83%)
Feb 07, 2020 27.38 27.56 27.14 27.19 296,651 -0.37(-1.33%)
Feb 06, 2020 28.07 28.07 27.53 27.56 298,398 -0.35(-1.25%)
Feb 05, 2020 27.79 28.08 27.63 27.91 393,692 +0.51(+1.86%)
Feb 04, 2020 27.79 27.82 27.37 27.40 413,426 +0.06(+0.21%)
Feb 03, 2020 27.12 27.48 27.12 27.34 620,514 +0.41(+1.54%)
Jan 31, 2020 27.31 27.46 26.88 26.93 499,830 -0.67(-2.42%)
Jan 30, 2020 27.18 27.60 26.96 27.60 443,030 +0.41(+1.53%)
Jan 29, 2020 27.62 27.74 27.16 27.18 409,150 -0.41(-1.47%)
Jan 28, 2020 27.80 27.85 27.58 27.59 408,384 -0.20(-0.71%)
Jan 27, 2020 27.75 28.13 27.49 27.79 413,354 -0.47(-1.67%)
Jan 24, 2020 28.88 28.88 28.01 28.26 462,059 -0.74(-2.54%)
Jan 23, 2020 29.13 29.33 28.24 28.99 637,950 +0.48(+1.69%)
Jan 22, 2020 28.64 28.71 28.32 28.51 399,336 -0.06(-0.20%)
Jan 21, 2020 28.85 28.97 28.53 28.57 409,578 -0.48(-1.65%)
Jan 17, 2020 29.33 29.36 29.01 29.05 342,167 -0.02(-0.06%)
Jan 16, 2020 28.96 29.12 28.80 29.07 379,348 +0.36(+1.25%)
Jan 15, 2020 28.75 28.93 28.54 28.71 370,802 -0.27(-0.94%)
Jan 14, 2020 29.08 29.22 28.93 28.98 360,558 -0.13(-0.45%)
Jan 13, 2020 28.78 29.12 28.58 29.11 365,360 +0.35(+1.21%)
Jan 10, 2020 28.96 28.96 28.69 28.77 395,429 -0.23(-0.78%)
Jan 09, 2020 29.18 29.24 28.96 28.99 313,750 -0.06(-0.19%)
Jan 08, 2020 28.89 29.18 28.60 29.05 239,505 +0.07(+0.23%)
Jan 07, 2020 29.13 29.33 28.90 28.98 227,999 -0.32(-1.09%)
Jan 06, 2020 29.08 29.38 28.94 29.30 462,955 -0.12(-0.42%)
Jan 03, 2020 29.30 29.57 29.11 29.43 479,989 -0.31(-1.05%)
Jan 02, 2020 29.79 29.79 29.27 29.74 523,990 +0.13(+0.45%)
Dec 31, 2019 29.67 29.93 29.51 29.60 330,709 -0.12(-0.41%)
Dec 30, 2019 29.88 30.04 29.71 29.73 366,401 -0.09(-0.32%)
Dec 27, 2019 30.08 30.08 29.78 29.82 277,341 -0.25(-0.85%)
Dec 26, 2019 30.23 30.27 30.03 30.08 282,606 +0.00(+0.00%)
Dec 24, 2019 30.29 30.29 30.08 30.08 148,962 -0.17(-0.56%)
Dec 23, 2019 30.72 30.72 30.19 30.25 396,203 -0.32(-1.05%)
Dec 20, 2019 30.92 30.98 30.57 30.57 2,488,752 -0.14(-0.46%)
Dec 19, 2019 30.74 30.82 30.63 30.71 374,402 +0.07(+0.22%)
Dec 18, 2019 31.07 31.07 30.64 30.64 602,963 -0.27(-0.88%)
Dec 17, 2019 30.71 31.01 30.67 30.91 532,745 +0.24(+0.77%)
Dec 16, 2019 30.63 30.98 30.30 30.68 1,140,884 +0.30(+0.99%)
Dec 13, 2019 30.45 30.63 30.03 30.38 632,347 -0.13(-0.43%)
Dec 12, 2019 30.16 30.61 29.81 30.51 950,048 +1.12(+3.80%)
Dec 11, 2019 29.61 29.62 29.19 29.39 327,019 -0.14(-0.48%)
Dec 10, 2019 29.35 29.58 29.30 29.53 249,304 +0.09(+0.32%)
Dec 09, 2019 29.31 29.56 29.31 29.44 334,722 +0.06(+0.19%)
Dec 06, 2019 29.46 29.83 29.37 29.38 528,730 +0.01(+0.03%)
Dec 05, 2019 29.43 29.46 29.21 29.37 233,686 +0.12(+0.42%)
Dec 04, 2019 28.99 29.36 28.89 29.25 376,294 +0.48(+1.66%)
Dec 03, 2019 28.67 28.79 28.42 28.77 303,438 -0.25(-0.87%)
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.