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 (%)
Jul 30, 2021 26.02 26.39 25.67 25.80 790,174 -0.28(-1.07%)
Jul 29, 2021 26.16 26.34 25.82 26.08 614,141 +0.29(+1.12%)
Jul 28, 2021 25.75 26.09 25.29 25.79 656,641 +0.28(+1.10%)
Jul 27, 2021 25.01 25.63 24.87 25.51 634,673 +0.15(+0.59%)
Jul 26, 2021 25.47 25.92 25.25 25.36 746,692 -0.04(-0.16%)
Jul 23, 2021 25.40 25.63 25.11 25.40 507,469 +0.23(+0.91%)
Jul 22, 2021 26.28 26.28 24.92 25.17 842,844 -0.99(-3.78%)
Jul 21, 2021 25.92 26.43 25.91 26.16 775,757 +0.53(+2.07%)
Jul 20, 2021 25.23 26.51 25.23 25.63 1,191,625 +0.30(+1.18%)
Jul 19, 2021 25.79 26.00 25.12 25.33 917,888 -1.21(-4.56%)
Jul 16, 2021 27.48 27.48 26.48 26.54 565,277 -0.73(-2.68%)
Jul 15, 2021 26.56 27.30 26.42 27.27 679,318 +0.40(+1.49%)
Jul 14, 2021 26.96 27.44 26.62 26.87 742,494 -0.07(-0.26%)
Jul 13, 2021 27.28 27.41 26.79 26.94 528,065 -0.51(-1.86%)
Jul 12, 2021 27.00 27.52 26.80 27.45 540,668 -0.22(-0.80%)
Jul 09, 2021 26.92 27.72 26.74 27.67 914,203 +1.37(+5.21%)
Jul 08, 2021 26.17 26.50 25.85 26.30 1,296,028 -0.37(-1.39%)
Jul 07, 2021 26.73 27.37 26.55 26.67 1,006,845 -0.47(-1.73%)
Jul 06, 2021 28.04 28.25 26.96 27.14 1,482,765 -1.01(-3.59%)
Jul 02, 2021 28.58 28.58 28.05 28.15 544,899 -0.44(-1.54%)
Jul 01, 2021 28.60 28.82 28.42 28.59 605,352 +0.26(+0.92%)
Jun 30, 2021 28.11 28.63 28.11 28.33 641,437 +0.04(+0.14%)
Jun 29, 2021 28.54 28.85 28.17 28.29 704,707 -0.01(-0.04%)
Jun 28, 2021 28.87 28.87 28.19 28.30 750,680 -0.71(-2.45%)
Jun 25, 2021 29.01 29.48 28.84 29.01 1,857,877 +0.04(+0.14%)
Jun 24, 2021 28.70 29.04 28.48 28.97 783,897 +0.42(+1.47%)
Jun 23, 2021 28.89 29.11 28.55 28.55 796,849 -0.31(-1.07%)
Jun 22, 2021 28.82 28.97 28.32 28.86 857,005 -0.07(-0.24%)
Jun 21, 2021 28.01 28.93 27.94 28.93 1,501,985 +1.34(+4.86%)
Jun 18, 2021 28.33 28.47 27.59 27.59 3,906,072 -1.03(-3.60%)
Jun 17, 2021 30.38 30.46 28.58 28.62 1,158,330 -1.54(-5.11%)
Jun 16, 2021 29.76 30.42 29.34 30.16 770,210 +0.25(+0.84%)
Jun 15, 2021 29.63 30.23 29.30 29.91 904,153 +0.27(+0.91%)
Jun 14, 2021 30.28 30.46 29.29 29.64 1,312,948 -0.71(-2.34%)
Jun 11, 2021 30.30 30.61 30.20 30.35 820,478 +0.25(+0.83%)
Jun 10, 2021 31.04 31.10 30.09 30.10 830,987 -0.54(-1.76%)
Jun 09, 2021 30.81 30.86 30.50 30.64 686,307 -0.37(-1.19%)
Jun 08, 2021 31.10 31.32 30.74 31.01 991,453 -0.26(-0.83%)
Jun 07, 2021 31.03 31.32 30.80 31.27 1,023,245 +0.27(+0.87%)
Jun 04, 2021 30.91 31.06 30.69 31.00 529,596 +0.03(+0.10%)
Jun 03, 2021 30.67 31.07 30.65 30.97 569,926 +0.23(+0.75%)
Jun 02, 2021 31.01 31.06 30.53 30.74 678,584 -0.11(-0.36%)
Jun 01, 2021 30.91 31.07 30.65 30.85 596,264 +0.27(+0.88%)
May 28, 2021 30.47 30.64 29.98 30.58 785,353 +0.13(+0.43%)
May 27, 2021 30.54 30.73 30.23 30.45 347,917 +0.40(+1.33%)
May 26, 2021 29.67 30.12 29.48 30.05 441,843 +0.38(+1.28%)
May 25, 2021 30.69 30.99 29.62 29.67 643,495 -0.99(-3.23%)
May 24, 2021 31.22 31.22 30.63 30.66 657,160 -0.54(-1.73%)
May 21, 2021 31.02 31.45 30.90 31.20 686,601 +0.42(+1.36%)
May 20, 2021 30.80 31.03 30.30 30.78 717,490 -0.21(-0.68%)
May 19, 2021 30.54 31.01 29.99 30.99 643,208 +0.06(+0.19%)
May 18, 2021 31.65 31.88 30.89 30.93 606,468 -0.72(-2.27%)
May 17, 2021 31.46 31.76 31.22 31.65 967,288 -0.08(-0.25%)
May 14, 2021 31.52 31.80 31.15 31.73 854,354 +0.70(+2.26%)
May 13, 2021 29.39 31.16 29.33 31.03 1,148,691 +1.61(+5.47%)
May 12, 2021 30.60 30.82 29.32 29.42 985,081 -0.82(-2.71%)
May 11, 2021 29.84 30.55 29.67 30.24 722,682 +0.00(+0.00%)
May 10, 2021 31.09 31.43 30.24 30.24 855,747 -0.59(-1.91%)
May 07, 2021 30.35 30.88 30.11 30.83 715,487 -0.04(-0.13%)
May 06, 2021 30.39 30.87 29.87 30.87 827,150 +0.63(+2.08%)
May 05, 2021 30.30 30.38 29.84 30.24 934,964 -0.06(-0.20%)
May 04, 2021 30.03 30.45 29.75 30.30 1,064,526 -0.05(-0.16%)
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.