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 26, 2021 29.80 30.01 29.25 29.29 369,209 -0.69(-2.31%)
Feb 25, 2021 30.91 31.07 29.97 29.99 278,978 -0.86(-2.78%)
Feb 24, 2021 30.47 30.91 30.10 30.84 395,657 +0.60(+2.00%)
Feb 23, 2021 30.21 31.03 30.03 30.24 560,986 +0.11(+0.36%)
Feb 22, 2021 29.21 30.21 29.21 30.13 342,546 +0.79(+2.69%)
Feb 19, 2021 29.01 29.41 28.93 29.34 275,522 +0.50(+1.72%)
Feb 18, 2021 28.83 29.07 28.59 28.85 223,863 -0.12(-0.40%)
Feb 17, 2021 28.95 29.28 28.89 28.96 304,955 -0.25(-0.87%)
Feb 16, 2021 28.92 29.35 28.62 29.22 496,230 +0.62(+2.18%)
Feb 12, 2021 28.51 28.86 28.32 28.59 177,729 -0.05(-0.17%)
Feb 11, 2021 28.96 29.17 28.25 28.64 321,974 -0.25(-0.88%)
Feb 10, 2021 29.08 29.33 28.71 28.89 301,884 -0.08(-0.27%)
Feb 09, 2021 28.42 29.02 28.17 28.97 287,785 +0.53(+1.85%)
Feb 08, 2021 28.09 28.47 27.89 28.45 271,747 +0.52(+1.85%)
Feb 05, 2021 28.50 28.59 27.78 27.93 361,411 -0.29(-1.04%)
Feb 04, 2021 27.62 28.37 27.62 28.22 599,107 +0.70(+2.55%)
Feb 03, 2021 27.56 27.94 27.24 27.52 382,901 -0.22(-0.81%)
Feb 02, 2021 27.84 27.92 27.37 27.74 401,812 +0.30(+1.10%)
Feb 01, 2021 27.12 27.55 26.69 27.44 371,119 +0.50(+1.84%)
Jan 29, 2021 27.50 27.73 26.89 26.95 685,059 -0.64(-2.33%)
Jan 28, 2021 27.95 27.97 27.36 27.59 356,439 +0.22(+0.82%)
Jan 27, 2021 27.65 28.11 27.26 27.36 413,983 -0.93(-3.27%)
Jan 26, 2021 29.48 29.51 28.11 28.29 536,679 -1.19(-4.03%)
Jan 25, 2021 29.10 29.51 28.78 29.48 551,242 -0.12(-0.40%)
Jan 22, 2021 28.37 29.62 28.29 29.60 429,137 +0.84(+2.91%)
Jan 21, 2021 29.25 29.33 28.59 28.76 277,815 -0.62(-2.12%)
Jan 20, 2021 29.27 29.47 28.96 29.38 343,153 +0.02(+0.07%)
Jan 19, 2021 29.57 29.72 29.10 29.36 355,113 -0.02(-0.07%)
Jan 15, 2021 28.93 29.64 28.92 29.38 457,767 -0.31(-1.05%)
Jan 14, 2021 29.98 29.98 29.51 29.69 419,863 +0.21(+0.73%)
Jan 13, 2021 29.47 29.56 29.05 29.48 317,668 -0.12(-0.40%)
Jan 12, 2021 29.48 29.90 29.38 29.60 402,885 +0.31(+1.07%)
Jan 11, 2021 28.80 29.48 28.72 29.28 426,365 +0.18(+0.60%)
Jan 08, 2021 29.40 29.40 28.56 29.11 549,299 -0.45(-1.52%)
Jan 07, 2021 29.43 29.86 29.25 29.56 706,412 +0.50(+1.71%)
Jan 06, 2021 27.76 29.55 27.76 29.06 825,565 +2.09(+7.73%)
Jan 05, 2021 26.95 27.39 26.60 26.97 358,993 +0.09(+0.33%)
Jan 04, 2021 26.98 27.23 26.26 26.89 414,508 +0.15(+0.55%)
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%)
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.