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 (%)
Feb 28, 2020
23.60
23.87
22.50
23.06
1,082,947
-1.13(-4.67%)
Feb 27, 2020
24.62
25.31
24.19
24.19
597,040
-0.98(-3.89%)
Feb 26, 2020
25.66
25.77
25.14
25.17
429,789
-0.25(-1.00%)
Feb 25, 2020
26.30
26.30
25.38
25.43
560,031
-0.90(-3.40%)
Feb 24, 2020
26.31
26.49
26.12
26.32
346,505
-0.64(-2.38%)
Feb 21, 2020
27.20
27.20
26.80
26.97
311,823
-0.32(-1.17%)
Feb 20, 2020
26.87
27.36
26.87
27.29
297,431
+0.26(+0.98%)
Feb 19, 2020
27.28
27.38
26.99
27.02
320,558
-0.10(-0.38%)
Feb 18, 2020
27.35
27.48
26.95
27.13
355,677
-0.35(-1.27%)
Feb 14, 2020
27.65
27.70
27.44
27.47
195,433
-0.21(-0.75%)
Feb 13, 2020
27.25
27.77
27.25
27.68
271,073
+0.30(+1.10%)
Feb 12, 2020
27.73
27.73
27.26
27.38
456,375
-0.07(-0.24%)
Feb 11, 2020
27.52
27.76
27.43
27.45
329,463
+0.03(+0.10%)
Feb 10, 2020
27.04
27.42
26.93
27.42
339,239
+0.23(+0.83%)
Feb 07, 2020
27.38
27.56
27.14
27.19
296,651
-0.37(-1.33%)
Feb 06, 2020
28.07
28.07
27.53
27.56
298,398
-0.35(-1.25%)
Feb 05, 2020
27.79
28.08
27.63
27.91
393,692
+0.51(+1.86%)
Feb 04, 2020
27.79
27.82
27.37
27.40
413,426
+0.06(+0.21%)
Feb 03, 2020
27.12
27.48
27.12
27.34
620,514
+0.41(+1.54%)
Jan 31, 2020
27.31
27.46
26.88
26.93
499,830
-0.67(-2.42%)
Jan 30, 2020
27.18
27.60
26.96
27.60
443,030
+0.41(+1.53%)
Jan 29, 2020
27.62
27.74
27.16
27.18
409,150
-0.41(-1.47%)
Jan 28, 2020
27.80
27.85
27.58
27.59
408,384
-0.20(-0.71%)
Jan 27, 2020
27.75
28.13
27.49
27.79
413,354
-0.47(-1.67%)
Jan 24, 2020
28.88
28.88
28.01
28.26
462,059
-0.74(-2.54%)
Jan 23, 2020
29.13
29.33
28.24
28.99
637,950
+0.48(+1.69%)
Jan 22, 2020
28.64
28.71
28.32
28.51
399,336
-0.06(-0.20%)
Jan 21, 2020
28.85
28.97
28.53
28.57
409,578
-0.48(-1.65%)
Jan 17, 2020
29.33
29.36
29.01
29.05
342,167
-0.02(-0.06%)
Jan 16, 2020
28.96
29.12
28.80
29.07
379,348
+0.36(+1.25%)
Jan 15, 2020
28.75
28.93
28.54
28.71
370,802
-0.27(-0.94%)
Jan 14, 2020
29.08
29.22
28.93
28.98
360,558
-0.13(-0.45%)
Jan 13, 2020
28.78
29.12
28.58
29.11
365,360
+0.35(+1.21%)
Jan 10, 2020
28.96
28.96
28.69
28.77
395,429
-0.23(-0.78%)
Jan 09, 2020
29.18
29.24
28.96
28.99
313,750
-0.06(-0.19%)
Jan 08, 2020
28.89
29.18
28.60
29.05
239,505
+0.07(+0.23%)
Jan 07, 2020
29.13
29.33
28.90
28.98
227,999
-0.32(-1.09%)
Jan 06, 2020
29.08
29.38
28.94
29.30
462,955
-0.12(-0.42%)
Jan 03, 2020
29.30
29.57
29.11
29.43
479,989
-0.31(-1.05%)
Jan 02, 2020
29.79
29.79
29.27
29.74
523,990
+0.13(+0.45%)
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%)
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
.