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, 2020 19.39 19.66 19.18 19.38 376,774 +0.19(+0.99%)
Sep 29, 2020 19.43 19.43 18.87 19.19 461,237 -0.12(-0.62%)
Sep 28, 2020 18.96 19.39 18.92 19.31 348,220 +0.68(+3.65%)
Sep 25, 2020 18.22 18.75 18.11 18.63 387,100 +0.17(+0.92%)
Sep 24, 2020 18.39 18.85 18.20 18.46 423,428 +0.19(+1.04%)
Sep 23, 2020 18.91 19.29 18.26 18.27 465,114 -0.52(-2.77%)
Sep 22, 2020 19.22 19.57 18.73 18.79 349,178 -0.43(-2.24%)
Sep 21, 2020 19.75 20.05 18.94 19.22 544,642 -1.06(-5.23%)
Sep 18, 2020 20.70 20.70 20.14 20.28 1,763,000 -0.25(-1.22%)
Sep 17, 2020 20.31 20.61 20.31 20.53 485,822 -0.12(-0.58%)
Sep 16, 2020 20.37 20.95 20.17 20.65 439,680 +0.27(+1.32%)
Sep 15, 2020 20.83 20.84 20.18 20.38 300,054 -0.43(-2.07%)
Sep 14, 2020 20.50 20.96 20.46 20.81 342,315 +0.28(+1.36%)
Sep 11, 2020 20.50 20.70 20.36 20.53 374,100 +0.00(+0.00%)
Sep 10, 2020 21.07 21.07 20.42 20.53 397,552 -0.44(-2.10%)
Sep 09, 2020 21.24 21.24 20.80 20.97 426,554 -0.12(-0.57%)
Sep 08, 2020 22.09 22.09 20.65 21.09 432,639 -1.25(-5.60%)
Sep 04, 2020 22.49 22.57 21.95 22.34 323,300 +0.52(+2.38%)
Sep 03, 2020 22.16 22.84 21.74 21.82 249,450 -0.14(-0.64%)
Sep 02, 2020 21.66 22.07 21.16 21.96 324,544 +0.15(+0.69%)
Sep 01, 2020 21.31 21.89 21.21 21.81 336,885 +0.23(+1.07%)
Aug 31, 2020 21.69 21.92 21.57 21.58 418,761 -0.31(-1.42%)
Aug 28, 2020 22.42 22.42 21.82 21.89 310,000 -0.34(-1.53%)
Aug 27, 2020 22.10 22.59 22.08 22.23 236,323 +0.26(+1.18%)
Aug 26, 2020 22.55 22.59 21.95 21.97 254,782 -0.66(-2.92%)
Aug 25, 2020 22.99 22.99 22.38 22.63 186,952 -0.02(-0.09%)
Aug 24, 2020 22.02 22.72 21.68 22.65 215,560 +0.87(+3.99%)
Aug 21, 2020 21.78 22.08 21.54 21.78 344,000 -0.17(-0.77%)
Aug 20, 2020 21.95 22.30 21.91 21.95 310,654 -0.40(-1.79%)
Aug 19, 2020 22.24 22.61 22.00 22.35 336,522 +0.27(+1.22%)
Aug 18, 2020 22.93 23.03 22.02 22.08 348,930 -0.87(-3.79%)
Aug 17, 2020 23.04 23.43 22.76 22.95 343,801 -0.34(-1.46%)
Aug 14, 2020 22.55 23.52 22.52 23.29 376,700 +0.39(+1.70%)
Aug 13, 2020 23.06 23.31 22.79 22.90 234,787 -0.51(-2.18%)
Aug 12, 2020 24.28 24.28 23.06 23.41 294,102 -0.26(-1.10%)
Aug 11, 2020 23.84 24.29 23.56 23.67 583,198 +0.37(+1.59%)
Aug 10, 2020 23.00 23.82 22.76 23.30 383,400 +0.51(+2.24%)
Aug 07, 2020 21.68 22.82 21.43 22.79 360,200 +1.00(+4.59%)
Aug 06, 2020 21.51 21.89 21.14 21.79 306,195 +0.14(+0.65%)
Aug 05, 2020 21.32 21.72 21.04 21.65 308,576 +0.64(+3.05%)
Aug 04, 2020 21.08 21.15 20.79 21.01 244,208 -0.22(-1.04%)
Aug 03, 2020 21.15 21.43 20.71 21.23 356,985 +0.30(+1.43%)
Jul 31, 2020 21.24 21.28 20.52 20.93 449,800 -0.48(-2.24%)
Jul 30, 2020 21.38 21.52 21.10 21.41 319,619 -0.63(-2.86%)
Jul 29, 2020 21.58 22.05 21.32 22.04 267,207 +0.44(+2.04%)
Jul 28, 2020 21.44 21.86 21.44 21.60 290,602 +0.01(+0.05%)
Jul 27, 2020 21.85 21.98 21.47 21.59 433,516 -0.47(-2.13%)
Jul 24, 2020 22.40 22.77 22.00 22.06 405,000 -0.31(-1.39%)
Jul 23, 2020 21.92 22.64 21.88 22.37 658,815 +0.55(+2.52%)
Jul 22, 2020 22.34 22.53 21.54 21.82 743,246 -0.71(-3.15%)
Jul 21, 2020 21.97 22.95 21.80 22.53 938,286 +1.27(+5.97%)
Jul 20, 2020 21.27 21.50 21.01 21.26 469,501 -0.11(-0.51%)
Jul 17, 2020 21.89 22.00 21.35 21.37 427,200 -0.57(-2.60%)
Jul 16, 2020 21.92 22.45 21.60 21.94 468,362 -0.15(-0.68%)
Jul 15, 2020 21.39 22.23 21.34 22.09 594,907 +1.09(+5.19%)
Jul 14, 2020 21.14 21.35 20.58 21.00 332,318 -0.25(-1.18%)
Jul 13, 2020 21.26 21.84 20.60 21.25 1,058,620 +0.39(+1.87%)
Jul 10, 2020 19.75 20.93 19.75 20.86 455,300 +1.10(+5.57%)
Jul 09, 2020 20.54 20.79 19.75 19.76 551,601 -1.04(-5.00%)
Jul 08, 2020 21.00 21.54 20.44 20.80 517,545 -0.33(-1.56%)
Jul 07, 2020 21.47 21.63 21.07 21.13 365,399 -0.66(-3.03%)
Jul 06, 2020 22.41 22.63 21.59 21.79 381,156 +0.07(+0.32%)
Jul 02, 2020 22.74 23.00 21.61 21.72 408,000 -0.23(-1.05%)
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.