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 (%)
Mar 29, 2018 28.83 28.83 28.83 0 +0.14(+0.47%)
Mar 28, 2018 28.42 28.88 28.15 28.69 885,353 +0.27(+0.96%)
Mar 27, 2018 29.06 29.28 28.33 28.42 1,497,701 -0.63(-2.18%)
Mar 26, 2018 28.51 29.10 28.33 29.06 705,392 +0.95(+3.39%)
Mar 23, 2018 28.83 28.92 28.01 28.11 1,102,186 -0.68(-2.36%)
Mar 22, 2018 29.42 29.51 28.74 28.79 852,152 -0.95(-3.20%)
Mar 21, 2018 29.69 30.05 29.51 29.74 394,293 +0.00(+0.00%)
Mar 20, 2018 30.24 30.24 29.65 29.74 536,805 -0.32(-1.06%)
Mar 19, 2018 30.33 30.42 29.65 30.05 970,687 -0.41(-1.34%)
Mar 16, 2018 30.42 30.92 30.33 30.46 2,826,026 +0.09(+0.30%)
Mar 15, 2018 30.10 30.44 29.96 30.37 838,886 +0.36(+1.21%)
Mar 14, 2018 30.46 30.64 29.87 30.01 1,088,744 -0.37(-1.22%)
Mar 13, 2018 30.38 30.47 30.20 30.38 775,971 +0.09(+0.30%)
Mar 12, 2018 30.20 30.43 30.04 30.29 462,667 +0.09(+0.30%)
Mar 09, 2018 29.93 30.25 29.68 30.20 512,742 +0.59(+1.98%)
Mar 08, 2018 29.84 30.02 29.27 29.61 556,925 -0.18(-0.61%)
Mar 07, 2018 30.11 29.79 1,073,371 +0.00(+0.00%)
Mar 06, 2018 29.57 29.88 29.34 29.79 734,828 +0.27(+0.92%)
Mar 05, 2018 28.94 29.70 28.76 29.52 543,508 +0.32(+1.08%)
Mar 02, 2018 28.35 29.30 28.08 29.21 478,353 +0.68(+2.37%)
Mar 01, 2018 28.39 28.76 28.21 28.53 830,026 +0.09(+0.32%)
Feb 28, 2018 29.03 29.21 28.39 28.44 652,510 -0.41(-1.41%)
Feb 27, 2018 29.43 29.70 28.85 28.85 636,195 -0.59(-1.99%)
Feb 26, 2018 29.21 29.43 28.85 29.43 258,092 +0.27(+0.93%)
Feb 23, 2018 28.80 29.23 28.80 29.16 779,979 +0.41(+1.41%)
Feb 22, 2018 29.52 29.52 28.67 28.76 1,124,985 -0.59(-2.00%)
Feb 21, 2018 29.39 29.84 29.30 29.34 1,052,163 -0.05(-0.15%)
Feb 20, 2018 29.16 29.61 29.16 29.39 730,607 +0.09(+0.31%)
Feb 16, 2018 29.30 29.30 29.30 0 -0.23(-0.76%)
Feb 15, 2018 29.66 29.88 28.89 29.52 1,268,009 +0.00(+0.00%)
Feb 14, 2018 28.71 29.70 28.71 29.52 913,613 +0.63(+2.19%)
Feb 13, 2018 28.76 28.98 28.53 28.89 787,149 -0.09(-0.31%)
Feb 12, 2018 28.71 29.16 28.37 28.98 942,071 +0.36(+1.26%)
Feb 09, 2018 28.35 28.89 27.90 28.62 1,115,140 +0.63(+2.26%)
Feb 08, 2018 29.12 29.21 27.99 27.99 902,471 -1.08(-3.73%)
Feb 07, 2018 29.07 29.39 29.07 29.07 1,033,638 -0.05(-0.15%)
Feb 06, 2018 28.44 29.39 28.17 29.12 1,098,947 -0.59(-1.98%)
Feb 05, 2018 30.16 30.56 29.07 29.70 747,255 -0.95(-3.09%)
Feb 02, 2018 30.70 31.06 30.43 30.65 653,127 -0.23(-0.73%)
Feb 01, 2018 30.16 30.88 30.06 30.88 594,331 +0.59(+1.94%)
Jan 31, 2018 30.38 30.63 30.20 30.29 718,496 -0.09(-0.30%)
Jan 30, 2018 30.20 30.38 30.11 30.38 982,781 -0.09(-0.30%)
Jan 29, 2018 31.24 31.35 30.43 30.47 677,504 -0.86(-2.74%)
Jan 26, 2018 31.19 31.42 30.65 31.33 898,989 +0.23(+0.73%)
Jan 25, 2018 32.10 32.10 30.74 31.10 1,339,223 -0.68(-2.13%)
Jan 24, 2018 31.96 32.10 31.60 31.78 937,661 +0.05(+0.14%)
Jan 23, 2018 31.78 31.83 31.15 31.74 641,822 +0.00(+0.00%)
Jan 22, 2018 31.60 31.74 31.33 31.74 536,536 +0.09(+0.29%)
Jan 19, 2018 31.01 31.69 30.92 31.64 639,485 +0.45(+1.45%)
Jan 18, 2018 31.33 31.42 30.88 31.19 813,912 -0.18(-0.58%)
Jan 17, 2018 31.10 31.42 30.70 31.37 841,842 +0.36(+1.16%)
Jan 16, 2018 31.42 31.51 30.79 31.01 1,000,601 -0.18(-0.58%)
Jan 12, 2018 31.19 31.19 31.19 0 +0.50(+1.62%)
Jan 11, 2018 30.38 30.83 30.25 30.70 805,178 +0.41(+1.34%)
Jan 10, 2018 29.84 30.52 29.77 30.29 616,345 +0.50(+1.67%)
Jan 09, 2018 29.30 29.84 29.21 29.79 594,107 +0.54(+1.85%)
Jan 08, 2018 28.98 29.25 28.67 29.25 571,173 +0.32(+1.09%)
Jan 05, 2018 28.53 28.96 28.35 28.94 712,046 +0.63(+2.23%)
Jan 04, 2018 28.67 28.98 28.30 28.30 856,635 -0.09(-0.32%)
Jan 03, 2018 28.48 28.58 28.12 28.39 626,481 -0.14(-0.47%)
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.