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 (%)
Sep 30, 2019 28.10 28.11 27.73 27.74 423,931 -0.23(-0.84%)
Sep 27, 2019 28.20 28.61 27.88 27.98 350,708 -0.05(-0.17%)
Sep 26, 2019 27.97 28.19 27.87 28.02 582,374 -0.16(-0.57%)
Sep 25, 2019 28.10 28.26 27.77 28.18 738,998 +0.95(+3.47%)
Sep 24, 2019 27.51 27.71 27.00 27.24 483,699 -0.28(-1.02%)
Sep 23, 2019 27.33 27.69 27.14 27.52 303,861 -0.04(-0.14%)
Sep 20, 2019 27.80 28.01 27.50 27.56 1,107,195 -0.17(-0.61%)
Sep 19, 2019 27.90 28.28 27.69 27.72 315,812 -0.20(-0.70%)
Sep 18, 2019 27.52 28.02 27.50 27.92 324,493 +0.16(+0.57%)
Sep 17, 2019 27.86 27.86 27.50 27.76 269,052 -0.25(-0.90%)
Sep 16, 2019 27.72 28.29 27.72 28.02 327,802 -0.05(-0.17%)
Sep 13, 2019 28.11 28.28 27.87 28.06 601,838 +0.33(+1.18%)
Sep 12, 2019 27.44 27.95 27.27 27.73 340,970 +0.10(+0.36%)
Sep 11, 2019 27.15 27.71 26.64 27.64 594,029 +0.67(+2.49%)
Sep 10, 2019 26.84 27.10 26.65 26.97 406,060 +0.32(+1.19%)
Sep 09, 2019 26.15 26.73 25.99 26.65 517,156 +0.73(+2.80%)
Sep 06, 2019 26.09 26.09 25.75 25.92 261,405 -0.02(-0.07%)
Sep 05, 2019 25.81 26.41 25.67 25.94 471,710 +0.62(+2.46%)
Sep 04, 2019 25.51 25.63 25.13 25.32 244,001 +0.05(+0.18%)
Sep 03, 2019 25.51 25.56 24.99 25.27 578,861 -0.42(-1.63%)
Aug 30, 2019 25.72 25.81 25.43 25.69 328,098 +0.12(+0.47%)
Aug 29, 2019 25.48 25.71 25.47 25.57 600,488 +0.36(+1.44%)
Aug 28, 2019 24.87 25.40 24.87 25.21 513,995 +0.25(+1.01%)
Aug 27, 2019 25.40 25.41 24.65 24.95 577,423 -0.22(-0.89%)
Aug 26, 2019 25.05 25.21 24.78 25.18 407,257 +0.37(+1.50%)
Aug 23, 2019 25.47 25.63 24.67 24.81 528,717 -0.78(-3.06%)
Aug 22, 2019 25.86 25.89 25.42 25.59 188,391 -0.08(-0.33%)
Aug 21, 2019 25.78 25.78 25.47 25.67 234,339 +0.09(+0.36%)
Aug 20, 2019 25.88 25.88 25.49 25.58 381,291 -0.39(-1.51%)
Aug 19, 2019 25.96 26.11 25.83 25.97 216,472 +0.41(+1.60%)
Aug 16, 2019 25.21 25.64 25.18 25.56 347,000 +0.54(+2.16%)
Aug 15, 2019 25.22 25.39 24.94 25.02 479,141 -0.07(-0.26%)
Aug 14, 2019 25.21 25.43 24.79 25.08 515,766 -0.70(-2.71%)
Aug 13, 2019 25.48 26.36 25.48 25.78 410,304 +0.20(+0.80%)
Aug 12, 2019 25.73 25.86 25.57 25.58 153,897 -0.52(-2.00%)
Aug 09, 2019 26.21 26.39 25.91 26.10 257,109 -0.24(-0.92%)
Aug 08, 2019 25.76 26.46 25.68 26.34 572,901 +0.78(+3.06%)
Aug 07, 2019 25.34 25.69 25.13 25.56 390,749 -0.29(-1.12%)
Aug 06, 2019 25.80 25.94 25.23 25.85 375,529 +0.21(+0.84%)
Aug 05, 2019 25.97 25.97 25.25 25.63 541,219 -0.92(-3.47%)
Aug 02, 2019 26.56 26.67 26.06 26.56 496,927 -0.17(-0.63%)
Aug 01, 2019 27.76 28.05 26.64 26.72 711,894 -1.11(-3.98%)
Jul 31, 2019 27.88 28.15 27.65 27.83 694,085 -0.01(-0.03%)
Jul 30, 2019 27.26 27.87 27.19 27.84 330,880 +0.41(+1.49%)
Jul 29, 2019 27.66 27.80 27.33 27.43 263,776 -0.27(-0.98%)
Jul 26, 2019 27.37 27.74 27.20 27.70 445,913 +0.41(+1.50%)
Jul 25, 2019 27.74 27.91 27.22 27.29 525,918 -0.42(-1.51%)
Jul 24, 2019 26.98 27.78 26.98 27.71 551,555 +0.63(+2.34%)
Jul 23, 2019 27.04 27.25 26.89 27.08 344,085 +0.07(+0.28%)
Jul 22, 2019 27.01 27.06 26.70 27.00 368,787 -0.02(-0.07%)
Jul 19, 2019 26.63 27.25 26.63 27.02 651,257 +0.33(+1.22%)
Jul 18, 2019 26.03 27.17 25.48 26.70 905,703 +0.47(+1.81%)
Jul 17, 2019 26.29 26.37 25.99 26.22 573,076 -0.30(-1.12%)
Jul 16, 2019 26.27 26.61 26.10 26.52 414,365 +0.19(+0.71%)
Jul 15, 2019 27.20 27.20 26.24 26.33 344,971 -0.76(-2.82%)
Jul 12, 2019 26.94 27.14 26.73 27.10 522,810 +0.28(+1.04%)
Jul 11, 2019 26.57 26.82 26.34 26.82 375,888 +0.33(+1.23%)
Jul 10, 2019 26.90 26.90 26.46 26.49 312,899 -0.35(-1.32%)
Jul 09, 2019 26.60 26.87 26.46 26.84 341,297 +0.02(+0.07%)
Jul 08, 2019 26.93 27.03 26.71 26.83 512,760 -0.33(-1.20%)
Jul 05, 2019 26.85 27.15 26.77 27.15 320,581 +0.44(+1.64%)
Jul 03, 2019 26.65 26.83 26.56 26.71 189,234 +0.16(+0.60%)
Jul 02, 2019 26.84 26.92 26.37 26.56 305,043 -0.33(-1.21%)
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.