Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2019
29.67
29.93
29.51
29.60
330,709
-0.12(-0.41%)
Dec 30, 2019
29.88
30.04
29.71
29.73
366,401
-0.09(-0.32%)
Dec 27, 2019
30.08
30.08
29.78
29.82
277,341
-0.25(-0.85%)
Dec 26, 2019
30.23
30.27
30.03
30.08
282,606
+0.00(+0.00%)
Dec 24, 2019
30.29
30.29
30.08
30.08
148,962
-0.17(-0.56%)
Dec 23, 2019
30.72
30.72
30.19
30.25
396,203
-0.32(-1.05%)
Dec 20, 2019
30.92
30.98
30.57
30.57
2,488,752
-0.14(-0.46%)
Dec 19, 2019
30.74
30.82
30.63
30.71
374,402
+0.07(+0.22%)
Dec 18, 2019
31.07
31.07
30.64
30.64
602,963
-0.27(-0.88%)
Dec 17, 2019
30.71
31.01
30.67
30.91
532,745
+0.24(+0.77%)
Dec 16, 2019
30.63
30.98
30.30
30.68
1,140,884
+0.30(+0.99%)
Dec 13, 2019
30.45
30.63
30.03
30.38
632,347
-0.13(-0.43%)
Dec 12, 2019
30.16
30.61
29.81
30.51
950,048
+1.12(+3.80%)
Dec 11, 2019
29.61
29.62
29.19
29.39
327,019
-0.14(-0.48%)
Dec 10, 2019
29.35
29.58
29.30
29.53
249,304
+0.09(+0.32%)
Dec 09, 2019
29.31
29.56
29.31
29.44
334,722
+0.06(+0.19%)
Dec 06, 2019
29.46
29.83
29.37
29.38
528,730
+0.01(+0.03%)
Dec 05, 2019
29.43
29.46
29.21
29.37
233,686
+0.12(+0.42%)
Dec 04, 2019
28.99
29.36
28.89
29.25
376,294
+0.48(+1.66%)
Dec 03, 2019
28.67
28.79
28.42
28.77
303,438
-0.25(-0.87%)
Dec 02, 2019
29.24
29.46
28.97
29.03
353,482
-0.11(-0.39%)
Nov 29, 2019
29.41
29.46
29.10
29.14
200,114
-0.32(-1.08%)
Nov 27, 2019
29.42
29.52
29.29
29.46
261,376
+0.22(+0.74%)
Nov 26, 2019
29.21
29.38
29.08
29.24
336,483
-0.06(-0.19%)
Nov 25, 2019
29.14
29.45
29.11
29.30
414,666
+0.20(+0.68%)
Nov 22, 2019
29.16
29.21
28.95
29.10
164,787
+0.12(+0.42%)
Nov 21, 2019
29.21
29.21
28.77
28.98
278,943
-0.17(-0.58%)
Nov 20, 2019
29.16
29.28
28.93
29.15
543,562
-0.12(-0.42%)
Nov 19, 2019
29.25
29.35
29.09
29.27
339,027
+0.16(+0.55%)
Nov 18, 2019
29.19
29.42
28.94
29.11
425,629
-0.23(-0.80%)
Nov 15, 2019
29.46
29.46
29.24
29.35
393,826
+0.06(+0.19%)
Nov 14, 2019
29.24
29.42
29.17
29.29
301,334
-0.07(-0.26%)
Nov 13, 2019
29.24
29.45
29.11
29.36
318,393
-0.22(-0.73%)
Nov 12, 2019
29.49
29.67
29.31
29.58
515,588
+0.07(+0.22%)
Nov 11, 2019
29.41
29.51
29.26
29.51
370,181
-0.03(-0.10%)
Nov 08, 2019
29.65
29.71
29.37
29.54
278,133
-0.07(-0.25%)
Nov 07, 2019
29.98
29.99
29.51
29.62
786,105
-0.07(-0.25%)
Nov 06, 2019
29.77
29.80
29.50
29.69
299,506
-0.07(-0.25%)
Nov 05, 2019
29.94
29.99
29.58
29.77
967,153
+0.00(+0.00%)
Nov 04, 2019
29.59
29.84
29.52
29.77
455,924
+0.37(+1.24%)
Nov 01, 2019
29.02
29.40
28.84
29.40
692,450
+0.67(+2.32%)
Oct 31, 2019
28.86
28.93
28.44
28.74
457,527
-0.35(-1.19%)
Oct 30, 2019
29.38
29.38
28.96
29.08
467,411
-0.30(-1.02%)
Oct 29, 2019
28.81
29.42
28.71
29.38
982,224
+0.47(+1.62%)
Oct 28, 2019
28.62
28.98
28.62
28.91
323,524
+0.50(+1.75%)
Oct 25, 2019
28.22
28.73
28.13
28.42
517,950
+0.13(+0.46%)
Oct 24, 2019
28.36
28.36
27.99
28.29
447,083
-0.01(-0.03%)
Oct 23, 2019
28.40
28.48
28.01
28.30
535,927
-0.03(-0.10%)
Oct 22, 2019
28.34
28.66
28.05
28.32
1,613,006
+0.52(+1.85%)
Oct 21, 2019
27.75
28.23
27.64
27.81
933,440
+0.21(+0.75%)
Oct 18, 2019
27.35
27.65
27.34
27.60
331,176
+0.04(+0.14%)
Oct 17, 2019
27.70
27.70
27.38
27.57
277,750
+0.05(+0.17%)
Oct 16, 2019
27.56
27.78
27.32
27.52
238,217
-0.09(-0.34%)
Oct 15, 2019
27.47
27.79
27.31
27.61
380,787
+0.22(+0.82%)
Oct 14, 2019
27.39
27.48
27.21
27.39
217,691
-0.07(-0.24%)
Oct 11, 2019
27.89
28.11
27.42
27.45
555,198
+0.21(+0.76%)
Oct 10, 2019
27.14
27.44
27.05
27.25
365,052
+0.27(+1.01%)
Oct 09, 2019
26.86
27.08
26.69
26.98
297,308
+0.42(+1.59%)
Oct 08, 2019
27.02
27.02
26.53
26.55
316,742
-0.62(-2.28%)
Oct 07, 2019
27.10
27.40
26.96
27.17
265,272
-0.03(-0.10%)
Oct 04, 2019
26.86
27.21
26.76
27.20
325,840
+0.37(+1.36%)
Oct 03, 2019
26.68
26.87
26.36
26.83
299,715
+0.00(+0.00%)
Oct 02, 2019
26.92
27.12
26.56
26.83
386,316
-0.27(-1.00%)
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
.