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 28, 2018 32.70 33.05 32.63 32.70 564,500 -0.10(-0.30%)
Sep 27, 2018 33.05 33.23 32.75 32.80 470,586 -0.20(-0.61%)
Sep 26, 2018 33.70 33.75 32.95 33.00 470,440 -0.60(-1.79%)
Sep 25, 2018 33.65 33.75 33.42 33.60 364,016 +0.10(+0.30%)
Sep 24, 2018 34.00 34.10 33.33 33.50 591,866 -0.60(-1.76%)
Sep 21, 2018 34.60 34.75 34.10 34.10 1,840,700 -0.50(-1.45%)
Sep 20, 2018 34.50 34.80 34.40 34.60 444,752 +0.30(+0.87%)
Sep 19, 2018 33.70 34.38 33.70 34.30 433,454 +0.55(+1.63%)
Sep 18, 2018 34.00 34.00 33.55 33.75 431,940 -0.10(-0.30%)
Sep 17, 2018 34.15 34.25 33.75 33.85 375,325 -0.30(-0.88%)
Sep 14, 2018 33.85 34.35 33.75 34.15 461,200 +0.40(+1.19%)
Sep 13, 2018 34.25 34.30 33.55 33.75 438,014 -0.60(-1.75%)
Sep 12, 2018 34.85 34.95 34.15 34.35 406,976 -0.50(-1.43%)
Sep 11, 2018 34.75 35.12 34.65 34.85 425,189 +0.10(+0.29%)
Sep 10, 2018 34.90 34.90 34.55 34.75 683,727 +0.10(+0.29%)
Sep 07, 2018 34.70 34.80 34.35 34.65 469,900 +0.00(+0.00%)
Sep 06, 2018 35.10 35.20 34.60 34.65 479,329 -0.45(-1.28%)
Sep 05, 2018 34.95 35.33 34.95 35.10 431,369 +0.10(+0.29%)
Sep 04, 2018 34.85 35.25 34.60 35.00 456,174 +0.20(+0.57%)
Aug 31, 2018 34.80 34.80 34.80 0 +0.15(+0.43%)
Aug 30, 2018 34.45 34.92 34.35 34.65 453,800 +0.10(+0.29%)
Aug 29, 2018 34.40 34.60 33.98 34.55 369,700 +0.20(+0.58%)
Aug 28, 2018 34.55 34.60 34.10 34.35 587,815 -0.10(-0.29%)
Aug 27, 2018 34.60 34.85 34.30 34.45 496,204 -0.05(-0.14%)
Aug 24, 2018 34.45 34.70 34.40 34.50 572,800 +0.05(+0.15%)
Aug 23, 2018 34.80 34.80 34.27 34.45 595,094 -0.30(-0.86%)
Aug 22, 2018 35.00 35.10 34.50 34.75 809,028 -0.30(-0.86%)
Aug 21, 2018 34.70 35.40 34.40 35.05 882,644 +0.45(+1.30%)
Aug 20, 2018 34.55 34.77 34.25 34.60 692,621 +0.05(+0.14%)
Aug 17, 2018 34.25 34.65 34.20 34.55 697,300 +0.20(+0.58%)
Aug 16, 2018 34.00 34.70 34.00 34.35 377,383 +0.55(+1.63%)
Aug 15, 2018 34.25 34.55 33.75 33.80 590,290 -0.55(-1.60%)
Aug 14, 2018 34.00 34.80 34.00 34.35 479,186 +0.50(+1.48%)
Aug 13, 2018 34.10 34.40 33.77 33.85 589,571 -0.30(-0.88%)
Aug 10, 2018 33.70 34.50 33.70 34.15 572,400 +0.15(+0.44%)
Aug 09, 2018 33.95 34.20 33.90 34.00 438,150 +0.00(+0.00%)
Aug 08, 2018 33.70 34.10 33.65 34.00 538,221 +0.25(+0.74%)
Aug 07, 2018 33.40 33.90 33.35 33.75 454,795 +0.45(+1.35%)
Aug 06, 2018 33.25 33.42 32.95 33.30 178,334 +0.10(+0.30%)
Aug 03, 2018 33.55 33.80 33.10 33.20 305,600 -0.40(-1.19%)
Aug 02, 2018 32.95 33.73 32.85 33.60 345,940 +0.45(+1.36%)
Aug 01, 2018 33.00 33.30 32.77 33.15 252,722 +0.25(+0.76%)
Jul 31, 2018 33.05 33.05 32.45 32.90 431,876 -0.05(-0.15%)
Jul 30, 2018 33.15 33.45 32.90 32.95 308,031 -0.30(-0.90%)
Jul 27, 2018 33.45 33.65 33.05 33.25 355,400 -0.20(-0.60%)
Jul 26, 2018 33.35 33.77 33.35 33.45 421,090 +0.30(+0.90%)
Jul 25, 2018 33.65 33.65 33.00 33.15 815,805 -0.55(-1.63%)
Jul 24, 2018 34.35 34.35 33.30 33.70 744,391 -0.65(-1.89%)
Jul 23, 2018 33.75 34.38 33.65 34.35 675,647 +0.45(+1.33%)
Jul 20, 2018 34.10 34.15 33.10 33.90 945,446 -0.20(-0.59%)
Jul 19, 2018 34.20 34.20 33.35 34.10 1,118,037 +0.05(+0.15%)
Jul 18, 2018 33.60 34.35 33.60 34.05 578,704 +0.45(+1.34%)
Jul 17, 2018 33.75 33.90 33.45 33.60 347,558 -0.20(-0.59%)
Jul 16, 2018 33.55 33.83 33.47 33.80 365,673 +0.45(+1.35%)
Jul 13, 2018 33.55 34.00 33.30 33.35 564,470 -0.35(-1.04%)
Jul 12, 2018 34.25 34.25 33.40 33.70 478,330 -0.20(-0.59%)
Jul 11, 2018 33.80 34.05 33.70 33.90 502,067 -0.05(-0.15%)
Jul 10, 2018 34.70 34.90 33.83 33.95 541,579 -0.80(-2.30%)
Jul 09, 2018 34.10 35.05 34.00 34.75 618,341 +0.90(+2.66%)
Jul 06, 2018 33.55 34.00 33.30 33.85 363,726 +0.25(+0.74%)
Jul 05, 2018 33.45 33.65 33.10 33.60 394,780 +0.50(+1.51%)
Jul 03, 2018 33.10 33.10 33.10 0 -0.40(-1.19%)
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.