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 (%)
Aug 31, 2021 28.92 29.31 28.80 28.93 1,300,003 +0.69(+2.45%)
Aug 30, 2021 29.07 29.07 28.23 28.23 981,903 -0.80(-2.75%)
Aug 27, 2021 28.18 29.06 28.15 29.03 833,448 +0.97(+3.44%)
Aug 26, 2021 28.32 28.39 28.02 28.07 1,035,922 -0.13(-0.45%)
Aug 25, 2021 28.21 28.51 28.13 28.20 576,579 +0.09(+0.32%)
Aug 24, 2021 28.15 28.30 28.00 28.11 594,149 +0.09(+0.32%)
Aug 23, 2021 28.19 28.34 28.02 28.02 654,700 -0.01(-0.03%)
Aug 20, 2021 27.52 28.13 27.45 28.03 603,437 +0.43(+1.57%)
Aug 19, 2021 27.58 28.16 27.33 27.59 1,110,557 -0.31(-1.10%)
Aug 18, 2021 28.14 28.55 27.85 27.90 942,818 -0.23(-0.81%)
Aug 17, 2021 28.09 28.37 27.87 28.13 966,852 -0.28(-0.97%)
Aug 16, 2021 27.88 28.41 27.61 28.40 1,049,639 +0.20(+0.70%)
Aug 13, 2021 28.23 28.30 27.86 28.21 666,832 +0.03(+0.10%)
Aug 12, 2021 28.35 28.47 28.00 28.18 768,524 -0.15(-0.52%)
Aug 11, 2021 27.85 28.35 27.57 28.32 864,351 +0.43(+1.56%)
Aug 10, 2021 27.09 27.96 27.02 27.89 977,004 +0.73(+2.69%)
Aug 09, 2021 26.89 27.63 26.68 27.16 1,271,232 +0.10(+0.36%)
Aug 06, 2021 26.58 27.25 26.51 27.06 1,199,501 +1.00(+3.82%)
Aug 05, 2021 25.61 26.09 25.41 26.07 517,581 +0.65(+2.56%)
Aug 04, 2021 25.21 25.84 25.16 25.41 779,035 -0.37(-1.45%)
Aug 03, 2021 25.55 25.82 24.91 25.79 723,202 +0.43(+1.71%)
Aug 02, 2021 25.48 26.21 25.10 25.36 804,930 -0.09(-0.35%)
Jul 30, 2021 25.66 26.03 25.32 25.44 801,227 -0.28(-1.07%)
Jul 29, 2021 25.80 25.98 25.46 25.72 622,732 +0.29(+1.12%)
Jul 28, 2021 25.39 25.73 24.94 25.43 665,826 +0.28(+1.10%)
Jul 27, 2021 24.66 25.28 24.53 25.16 643,551 +0.15(+0.59%)
Jul 26, 2021 25.12 25.56 24.90 25.01 757,137 -0.04(-0.16%)
Jul 23, 2021 25.05 25.28 24.76 25.05 514,567 +0.23(+0.91%)
Jul 22, 2021 25.92 25.92 24.58 24.82 854,634 -0.98(-3.78%)
Jul 21, 2021 25.56 26.06 25.55 25.80 786,608 +0.52(+2.07%)
Jul 20, 2021 24.88 26.14 24.88 25.28 1,208,294 +0.30(+1.18%)
Jul 19, 2021 25.43 25.64 24.78 24.98 930,727 -1.19(-4.56%)
Jul 16, 2021 27.10 27.10 26.11 26.17 573,184 -0.72(-2.68%)
Jul 15, 2021 26.19 26.93 26.06 26.89 688,820 +0.39(+1.49%)
Jul 14, 2021 26.59 27.06 26.25 26.50 752,880 -0.07(-0.26%)
Jul 13, 2021 26.90 27.03 26.42 26.57 535,451 -0.50(-1.86%)
Jul 12, 2021 26.63 27.14 26.43 27.07 548,231 -0.22(-0.80%)
Jul 09, 2021 26.55 27.34 26.37 27.29 926,991 +1.35(+5.21%)
Jul 08, 2021 25.81 26.13 25.49 25.94 1,314,157 -0.36(-1.39%)
Jul 07, 2021 26.36 26.99 26.18 26.30 1,020,929 -0.46(-1.73%)
Jul 06, 2021 27.65 27.86 26.59 26.77 1,503,506 -1.00(-3.59%)
Jul 02, 2021 28.19 28.19 27.66 27.76 552,521 -0.43(-1.54%)
Jul 01, 2021 28.21 28.42 28.03 28.20 613,820 +0.26(+0.92%)
Jun 30, 2021 27.72 28.23 27.72 27.94 650,409 +0.04(+0.14%)
Jun 29, 2021 28.15 28.45 27.78 27.90 714,564 -0.01(-0.04%)
Jun 28, 2021 28.47 28.47 27.80 27.91 761,180 -0.70(-2.45%)
Jun 25, 2021 28.61 29.07 28.44 28.61 1,883,866 +0.04(+0.14%)
Jun 24, 2021 28.30 28.63 28.09 28.57 794,862 +0.41(+1.47%)
Jun 23, 2021 28.49 28.71 28.16 28.16 807,995 -0.31(-1.07%)
Jun 22, 2021 28.42 28.57 27.93 28.46 868,993 -0.07(-0.24%)
Jun 21, 2021 27.62 28.53 27.55 28.53 1,522,995 +1.32(+4.86%)
Jun 18, 2021 27.94 28.08 27.21 27.21 3,960,712 -1.02(-3.60%)
Jun 17, 2021 29.96 30.04 28.19 28.23 1,174,533 -1.52(-5.11%)
Jun 16, 2021 29.35 30.00 28.94 29.74 780,984 +0.25(+0.84%)
Jun 15, 2021 29.22 29.81 28.90 29.50 916,800 +0.27(+0.91%)
Jun 14, 2021 29.86 30.04 28.89 29.23 1,331,314 -0.51(-1.72%)
Jun 11, 2021 29.69 30.00 29.60 29.74 837,196 +0.25(+0.83%)
Jun 10, 2021 30.42 30.48 29.49 29.50 847,919 -0.53(-1.76%)
Jun 09, 2021 30.19 30.25 29.89 30.03 700,291 -0.36(-1.19%)
Jun 08, 2021 30.48 30.69 30.13 30.39 1,011,655 -0.25(-0.83%)
Jun 07, 2021 30.41 30.70 30.19 30.65 1,044,095 +0.26(+0.87%)
Jun 04, 2021 30.29 30.44 30.08 30.38 540,387 +0.03(+0.10%)
Jun 03, 2021 30.06 30.45 30.04 30.35 581,539 +0.23(+0.75%)
Jun 02, 2021 30.39 30.44 29.92 30.13 692,411 -0.11(-0.36%)
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.