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 (%)
Jun 29, 2018 30.72 31.00 30.00 30.00 712,957 -0.59(-1.93%)
Jun 28, 2018 30.22 30.59 30.13 30.59 830,083 +0.41(+1.36%)
Jun 27, 2018 30.54 30.77 30.11 30.18 927,462 -0.46(-1.49%)
Jun 26, 2018 30.72 30.72 30.31 30.63 1,085,959 -0.05(-0.15%)
Jun 25, 2018 31.00 31.04 30.50 30.68 767,761 -0.50(-1.61%)
Jun 22, 2018 31.73 31.86 31.09 31.18 2,078,089 -0.36(-1.15%)
Jun 21, 2018 31.63 32.04 31.38 31.54 897,542 -0.18(-0.57%)
Jun 20, 2018 31.95 31.95 31.63 31.73 837,306 +0.00(+0.00%)
Jun 19, 2018 30.95 31.73 30.86 31.73 709,681 +0.55(+1.75%)
Jun 18, 2018 30.77 31.32 30.59 31.18 515,365 +0.23(+0.74%)
Jun 15, 2018 31.20 30.50 30.95 1,867,202 +0.00(+0.00%)
Jun 14, 2018 31.27 31.27 30.41 30.95 873,182 -0.15(-0.47%)
Jun 13, 2018 31.19 31.48 30.87 31.10 546,587 -0.09(-0.29%)
Jun 12, 2018 31.46 31.55 31.01 31.19 507,034 -0.14(-0.43%)
Jun 11, 2018 31.78 31.91 31.10 31.32 630,026 -0.45(-1.43%)
Jun 08, 2018 31.87 32.00 31.64 31.78 615,932 -0.05(-0.14%)
Jun 07, 2018 31.91 32.14 31.64 31.82 531,577 -0.05(-0.14%)
Jun 06, 2018 31.87 31.87 904,274 +0.68(+2.18%)
Jun 05, 2018 31.10 31.37 30.96 31.19 478,867 -0.05(-0.15%)
Jun 04, 2018 30.96 31.28 30.87 31.23 502,890 +0.41(+1.32%)
Jun 01, 2018 30.92 31.10 30.78 30.82 589,156 +0.45(+1.49%)
May 31, 2018 30.87 30.96 30.28 30.37 758,395 -0.54(-1.76%)
May 30, 2018 30.87 31.23 30.69 30.92 1,011,185 +0.36(+1.19%)
May 29, 2018 30.60 30.96 30.24 30.55 638,105 -0.41(-1.32%)
May 25, 2018 30.96 30.96 30.96 0 -0.23(-0.73%)
May 24, 2018 31.05 31.23 30.51 31.19 459,799 +0.00(+0.00%)
May 23, 2018 31.23 31.32 30.92 31.19 734,938 -0.14(-0.43%)
May 22, 2018 31.41 31.60 31.28 31.32 896,601 -0.09(-0.29%)
May 21, 2018 30.92 31.41 30.92 31.41 446,149 +0.59(+1.91%)
May 18, 2018 31.05 31.12 30.82 30.82 404,685 -0.18(-0.59%)
May 17, 2018 31.05 31.23 30.92 31.01 367,592 +0.00(+0.00%)
May 16, 2018 31.10 31.37 30.92 31.01 528,268 -0.09(-0.29%)
May 15, 2018 30.87 31.28 30.80 31.10 668,953 +0.23(+0.73%)
May 14, 2018 31.14 31.14 30.76 30.87 322,062 -0.14(-0.44%)
May 11, 2018 30.82 31.10 30.78 31.01 379,456 +0.05(+0.15%)
May 10, 2018 30.82 31.10 30.55 30.96 411,198 +0.14(+0.44%)
May 09, 2018 30.82 31.10 30.49 30.82 453,578 +0.18(+0.59%)
May 08, 2018 30.37 30.73 30.37 30.64 497,745 +0.27(+0.90%)
May 07, 2018 30.42 30.64 30.19 30.37 452,058 -0.05(-0.15%)
May 04, 2018 29.92 30.73 29.60 30.42 763,188 +0.45(+1.51%)
May 03, 2018 29.92 30.26 29.51 29.96 769,183 -0.14(-0.45%)
May 02, 2018 30.15 30.55 29.92 30.10 575,922 -0.18(-0.60%)
May 01, 2018 29.92 30.37 29.51 30.28 534,006 +0.32(+1.06%)
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%)
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.