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 (%)
Apr 30, 2018 30.46 30.62 29.96 29.96 1,004,315 -0.50(-1.64%)
Apr 27, 2018 30.24 30.60 30.19 30.46 953,246 +0.27(+0.90%)
Apr 26, 2018 29.69 30.24 29.60 30.19 1,009,739 +0.36(+1.22%)
Apr 25, 2018 29.92 30.19 29.69 29.83 569,128 -0.14(-0.45%)
Apr 24, 2018 30.51 30.69 29.83 29.96 814,964 -0.27(-0.90%)
Apr 23, 2018 30.24 30.51 30.15 30.24 814,876 +0.09(+0.30%)
Apr 20, 2018 29.60 30.33 29.56 30.15 1,013,219 +0.59(+1.99%)
Apr 19, 2018 29.10 29.69 28.06 29.56 1,617,884 +1.59(+5.67%)
Apr 18, 2018 28.24 28.42 27.92 27.97 821,657 -0.23(-0.80%)
Apr 17, 2018 28.88 28.97 28.11 28.20 504,605 -0.59(-2.05%)
Apr 16, 2018 28.74 29.01 28.56 28.79 493,197 +0.23(+0.79%)
Apr 13, 2018 29.15 29.19 28.51 28.56 353,365 -0.45(-1.56%)
Apr 12, 2018 28.74 29.15 28.42 29.01 327,935 +0.50(+1.75%)
Apr 11, 2018 28.47 28.65 28.29 28.51 451,097 -0.23(-0.79%)
Apr 10, 2018 28.56 28.81 28.33 28.74 394,653 +0.50(+1.77%)
Apr 09, 2018 28.51 28.88 28.15 28.24 543,657 -0.14(-0.48%)
Apr 06, 2018 28.79 29.01 28.06 28.38 637,288 -0.77(-2.64%)
Apr 05, 2018 29.06 29.19 28.69 29.15 376,812 +0.27(+0.94%)
Apr 04, 2018 28.15 28.92 28.12 28.88 574,569 +0.27(+0.95%)
Apr 03, 2018 28.29 28.76 28.11 28.60 897,788 +0.41(+1.45%)
Apr 02, 2018 28.65 28.92 27.74 28.20 1,203,824 -0.63(-2.20%)
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%)
Jan 02, 2018 28.62 28.62 28.35 28.53 522,123 +0.14(+0.48%)
Dec 29, 2017 28.39 28.39 28.39 0 -0.68(-2.33%)
Dec 28, 2017 29.21 29.21 28.94 29.07 361,439 +0.09(+0.31%)
Dec 27, 2017 29.25 29.30 28.87 28.98 534,791 -0.23(-0.77%)
Dec 26, 2017 29.57 29.70 29.07 29.21 264,675 -0.36(-1.22%)
Dec 22, 2017 29.79 29.79 29.43 29.57 284,057 -0.23(-0.76%)
Dec 21, 2017 29.75 29.97 29.57 29.79 424,358 +0.27(+0.92%)
Dec 20, 2017 29.93 29.97 29.21 29.52 445,556 -0.18(-0.61%)
Dec 19, 2017 29.88 29.88 29.48 29.70 525,037 -0.09(-0.30%)
Dec 18, 2017 29.52 30.02 29.39 29.79 473,319 +0.27(+0.92%)
Dec 15, 2017 28.85 29.79 28.67 29.52 3,309,635 +0.77(+2.67%)
Dec 14, 2017 29.39 29.57 28.53 28.76 677,924 -0.51(-1.73%)
Dec 13, 2017 29.49 29.76 29.15 29.26 601,604 -0.27(-0.91%)
Dec 12, 2017 29.71 29.89 29.31 29.53 452,343 +0.04(+0.15%)
Dec 11, 2017 29.89 30.03 29.31 29.49 510,244 -0.40(-1.35%)
Dec 08, 2017 30.21 30.21 29.80 29.89 518,446 +0.00(+0.00%)
Dec 07, 2017 29.62 30.07 29.44 489,487 +0.00(+0.00%)
Dec 06, 2017 29.67 30.03 29.58 29.67 415,891 -0.13(-0.45%)
Dec 05, 2017 30.74 30.74 29.78 29.80 665,203 -0.94(-3.07%)
Dec 04, 2017 30.65 30.97 30.65 30.74 1,022,297 +0.81(+2.70%)
Dec 01, 2017 29.94 30.12 28.99 29.94 658,814 +0.05(+0.15%)
Nov 30, 2017 30.47 30.58 29.85 29.89 519,786 -0.36(-1.19%)
Nov 29, 2017 29.62 30.56 29.58 30.25 644,235 +0.90(+3.06%)
Nov 28, 2017 28.27 29.37 28.12 29.35 775,281 +1.17(+4.15%)
Nov 27, 2017 28.14 28.45 28.14 28.18 313,806 +0.04(+0.16%)
Nov 24, 2017 28.59 28.59 28.03 28.14 238,087 -0.27(-0.95%)
Nov 22, 2017 28.68 28.90 28.41 28.41 487,594 -0.31(-1.10%)
Nov 21, 2017 28.68 28.79 28.41 28.72 561,668 +0.18(+0.63%)
Nov 20, 2017 28.18 28.54 28.05 28.54 364,682 +0.45(+1.60%)
Nov 17, 2017 27.69 28.18 27.60 28.09 370,610 +0.13(+0.48%)
Nov 16, 2017 28.23 28.27 27.91 27.96 485,776 -0.04(-0.16%)
Nov 15, 2017 27.64 28.23 27.55 28.00 633,549 -0.09(-0.32%)
Nov 14, 2017 27.82 28.18 27.78 28.09 391,300 +0.04(+0.16%)
Nov 13, 2017 27.33 28.09 27.19 28.05 584,239 +0.54(+1.96%)
Nov 10, 2017 27.73 27.96 27.51 27.51 341,959 -0.09(-0.33%)
Nov 09, 2017 27.64 27.96 27.24 27.60 540,895 -0.36(-1.29%)
Nov 08, 2017 27.78 27.96 27.44 27.96 582,661 -0.09(-0.32%)
Nov 07, 2017 28.68 28.95 27.91 28.05 626,009 -0.72(-2.50%)
Nov 06, 2017 28.90 29.22 28.77 28.77 383,291 -0.36(-1.23%)
Nov 03, 2017 29.13 29.22 28.68 29.13 701,328 -0.13(-0.46%)
Nov 02, 2017 28.77 29.26 28.54 29.26 1,080,013 +0.58(+2.04%)
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.