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 (%)
Apr 30, 2018
30.46
30.62
29.96
29.96
1,004,315
-0.50(-1.64%)
Apr 27, 2018
30.24
30.60
30.19
30.46
953,246
+0.27(+0.90%)
Apr 26, 2018
29.69
30.24
29.60
30.19
1,009,739
+0.36(+1.22%)
Apr 25, 2018
29.92
30.19
29.69
29.83
569,128
-0.14(-0.45%)
Apr 24, 2018
30.51
30.69
29.83
29.96
814,964
-0.27(-0.90%)
Apr 23, 2018
30.24
30.51
30.15
30.24
814,876
+0.09(+0.30%)
Apr 20, 2018
29.60
30.33
29.56
30.15
1,013,219
+0.59(+1.99%)
Apr 19, 2018
29.10
29.69
28.06
29.56
1,617,884
+1.59(+5.67%)
Apr 18, 2018
28.24
28.42
27.92
27.97
821,657
-0.23(-0.80%)
Apr 17, 2018
28.88
28.97
28.11
28.20
504,605
-0.59(-2.05%)
Apr 16, 2018
28.74
29.01
28.56
28.79
493,197
+0.23(+0.79%)
Apr 13, 2018
29.15
29.19
28.51
28.56
353,365
-0.45(-1.56%)
Apr 12, 2018
28.74
29.15
28.42
29.01
327,935
+0.50(+1.75%)
Apr 11, 2018
28.47
28.65
28.29
28.51
451,097
-0.23(-0.79%)
Apr 10, 2018
28.56
28.81
28.33
28.74
394,653
+0.50(+1.77%)
Apr 09, 2018
28.51
28.88
28.15
28.24
543,657
-0.14(-0.48%)
Apr 06, 2018
28.79
29.01
28.06
28.38
637,288
-0.77(-2.64%)
Apr 05, 2018
29.06
29.19
28.69
29.15
376,812
+0.27(+0.94%)
Apr 04, 2018
28.15
28.92
28.12
28.88
574,569
+0.27(+0.95%)
Apr 03, 2018
28.29
28.76
28.11
28.60
897,788
+0.41(+1.45%)
Apr 02, 2018
28.65
28.92
27.74
28.20
1,203,824
-0.63(-2.20%)
Mar 29, 2018
28.83
28.83
28.83
0
+0.14(+0.47%)
Mar 28, 2018
28.42
28.88
28.15
28.69
885,353
+0.27(+0.96%)
Mar 27, 2018
29.06
29.28
28.33
28.42
1,497,701
-0.63(-2.18%)
Mar 26, 2018
28.51
29.10
28.33
29.06
705,392
+0.95(+3.39%)
Mar 23, 2018
28.83
28.92
28.01
28.11
1,102,186
-0.68(-2.36%)
Mar 22, 2018
29.42
29.51
28.74
28.79
852,152
-0.95(-3.20%)
Mar 21, 2018
29.69
30.05
29.51
29.74
394,293
+0.00(+0.00%)
Mar 20, 2018
30.24
30.24
29.65
29.74
536,805
-0.32(-1.06%)
Mar 19, 2018
30.33
30.42
29.65
30.05
970,687
-0.41(-1.34%)
Mar 16, 2018
30.42
30.92
30.33
30.46
2,826,026
+0.09(+0.30%)
Mar 15, 2018
30.10
30.44
29.96
30.37
838,886
+0.36(+1.21%)
Mar 14, 2018
30.46
30.64
29.87
30.01
1,088,744
-0.37(-1.22%)
Mar 13, 2018
30.38
30.47
30.20
30.38
775,971
+0.09(+0.30%)
Mar 12, 2018
30.20
30.43
30.04
30.29
462,667
+0.09(+0.30%)
Mar 09, 2018
29.93
30.25
29.68
30.20
512,742
+0.59(+1.98%)
Mar 08, 2018
29.84
30.02
29.27
29.61
556,925
-0.18(-0.61%)
Mar 07, 2018
30.11
29.79
1,073,371
+0.00(+0.00%)
Mar 06, 2018
29.57
29.88
29.34
29.79
734,828
+0.27(+0.92%)
Mar 05, 2018
28.94
29.70
28.76
29.52
543,508
+0.32(+1.08%)
Mar 02, 2018
28.35
29.30
28.08
29.21
478,353
+0.68(+2.37%)
Mar 01, 2018
28.39
28.76
28.21
28.53
830,026
+0.09(+0.32%)
Feb 28, 2018
29.03
29.21
28.39
28.44
652,510
-0.41(-1.41%)
Feb 27, 2018
29.43
29.70
28.85
28.85
636,195
-0.59(-1.99%)
Feb 26, 2018
29.21
29.43
28.85
29.43
258,092
+0.27(+0.93%)
Feb 23, 2018
28.80
29.23
28.80
29.16
779,979
+0.41(+1.41%)
Feb 22, 2018
29.52
29.52
28.67
28.76
1,124,985
-0.59(-2.00%)
Feb 21, 2018
29.39
29.84
29.30
29.34
1,052,163
-0.05(-0.15%)
Feb 20, 2018
29.16
29.61
29.16
29.39
730,607
+0.09(+0.31%)
Feb 16, 2018
29.30
29.30
29.30
0
-0.23(-0.76%)
Feb 15, 2018
29.66
29.88
28.89
29.52
1,268,009
+0.00(+0.00%)
Feb 14, 2018
28.71
29.70
28.71
29.52
913,613
+0.63(+2.19%)
Feb 13, 2018
28.76
28.98
28.53
28.89
787,149
-0.09(-0.31%)
Feb 12, 2018
28.71
29.16
28.37
28.98
942,071
+0.36(+1.26%)
Feb 09, 2018
28.35
28.89
27.90
28.62
1,115,140
+0.63(+2.26%)
Feb 08, 2018
29.12
29.21
27.99
27.99
902,471
-1.08(-3.73%)
Feb 07, 2018
29.07
29.39
29.07
29.07
1,033,638
-0.05(-0.15%)
Feb 06, 2018
28.44
29.39
28.17
29.12
1,098,947
-0.59(-1.98%)
Feb 05, 2018
30.16
30.56
29.07
29.70
747,255
-0.95(-3.09%)
Feb 02, 2018
30.70
31.06
30.43
30.65
653,127
-0.23(-0.73%)
Feb 01, 2018
30.16
30.88
30.06
30.88
594,331
+0.59(+1.94%)
Jan 31, 2018
30.38
30.63
30.20
30.29
718,496
-0.09(-0.30%)
Jan 30, 2018
30.20
30.38
30.11
30.38
982,781
-0.09(-0.30%)
Jan 29, 2018
31.24
31.35
30.43
30.47
677,504
-0.86(-2.74%)
Jan 26, 2018
31.19
31.42
30.65
31.33
898,989
+0.23(+0.73%)
Jan 25, 2018
32.10
32.10
30.74
31.10
1,339,223
-0.68(-2.13%)
Jan 24, 2018
31.96
32.10
31.60
31.78
937,661
+0.05(+0.14%)
Jan 23, 2018
31.78
31.83
31.15
31.74
641,822
+0.00(+0.00%)
Jan 22, 2018
31.60
31.74
31.33
31.74
536,536
+0.09(+0.29%)
Jan 19, 2018
31.01
31.69
30.92
31.64
639,485
+0.45(+1.45%)
Jan 18, 2018
31.33
31.42
30.88
31.19
813,912
-0.18(-0.58%)
Jan 17, 2018
31.10
31.42
30.70
31.37
841,842
+0.36(+1.16%)
Jan 16, 2018
31.42
31.51
30.79
31.01
1,000,601
-0.18(-0.58%)
Jan 12, 2018
31.19
31.19
31.19
0
+0.50(+1.62%)
Jan 11, 2018
30.38
30.83
30.25
30.70
805,178
+0.41(+1.34%)
Jan 10, 2018
29.84
30.52
29.77
30.29
616,345
+0.50(+1.67%)
Jan 09, 2018
29.30
29.84
29.21
29.79
594,107
+0.54(+1.85%)
Jan 08, 2018
28.98
29.25
28.67
29.25
571,173
+0.32(+1.09%)
Jan 05, 2018
28.53
28.96
28.35
28.94
712,046
+0.63(+2.23%)
Jan 04, 2018
28.67
28.98
28.30
28.30
856,635
-0.09(-0.32%)
Jan 03, 2018
28.48
28.58
28.12
28.39
626,481
-0.14(-0.47%)
Jan 02, 2018
28.62
28.62
28.35
28.53
522,123
+0.14(+0.48%)
Dec 29, 2017
28.39
28.39
28.39
0
-0.68(-2.33%)
Dec 28, 2017
29.21
29.21
28.94
29.07
361,439
+0.09(+0.31%)
Dec 27, 2017
29.25
29.30
28.87
28.98
534,791
-0.23(-0.77%)
Dec 26, 2017
29.57
29.70
29.07
29.21
264,675
-0.36(-1.22%)
Dec 22, 2017
29.79
29.79
29.43
29.57
284,057
-0.23(-0.76%)
Dec 21, 2017
29.75
29.97
29.57
29.79
424,358
+0.27(+0.92%)
Dec 20, 2017
29.93
29.97
29.21
29.52
445,556
-0.18(-0.61%)
Dec 19, 2017
29.88
29.88
29.48
29.70
525,037
-0.09(-0.30%)
Dec 18, 2017
29.52
30.02
29.39
29.79
473,319
+0.27(+0.92%)
Dec 15, 2017
28.85
29.79
28.67
29.52
3,309,635
+0.77(+2.67%)
Dec 14, 2017
29.39
29.57
28.53
28.76
677,924
-0.51(-1.73%)
Dec 13, 2017
29.49
29.76
29.15
29.26
601,604
-0.27(-0.91%)
Dec 12, 2017
29.71
29.89
29.31
29.53
452,343
+0.04(+0.15%)
Dec 11, 2017
29.89
30.03
29.31
29.49
510,244
-0.40(-1.35%)
Dec 08, 2017
30.21
30.21
29.80
29.89
518,446
+0.00(+0.00%)
Dec 07, 2017
29.62
30.07
29.44
489,487
+0.00(+0.00%)
Dec 06, 2017
29.67
30.03
29.58
29.67
415,891
-0.13(-0.45%)
Dec 05, 2017
30.74
30.74
29.78
29.80
665,203
-0.94(-3.07%)
Dec 04, 2017
30.65
30.97
30.65
30.74
1,022,297
+0.81(+2.70%)
Dec 01, 2017
29.94
30.12
28.99
29.94
658,814
+0.05(+0.15%)
Nov 30, 2017
30.47
30.58
29.85
29.89
519,786
-0.36(-1.19%)
Nov 29, 2017
29.62
30.56
29.58
30.25
644,235
+0.90(+3.06%)
Nov 28, 2017
28.27
29.37
28.12
29.35
775,281
+1.17(+4.15%)
Nov 27, 2017
28.14
28.45
28.14
28.18
313,806
+0.04(+0.16%)
Nov 24, 2017
28.59
28.59
28.03
28.14
238,087
-0.27(-0.95%)
Nov 22, 2017
28.68
28.90
28.41
28.41
487,594
-0.31(-1.10%)
Nov 21, 2017
28.68
28.79
28.41
28.72
561,668
+0.18(+0.63%)
Nov 20, 2017
28.18
28.54
28.05
28.54
364,682
+0.45(+1.60%)
Nov 17, 2017
27.69
28.18
27.60
28.09
370,610
+0.13(+0.48%)
Nov 16, 2017
28.23
28.27
27.91
27.96
485,776
-0.04(-0.16%)
Nov 15, 2017
27.64
28.23
27.55
28.00
633,549
-0.09(-0.32%)
Nov 14, 2017
27.82
28.18
27.78
28.09
391,300
+0.04(+0.16%)
Nov 13, 2017
27.33
28.09
27.19
28.05
584,239
+0.54(+1.96%)
Nov 10, 2017
27.73
27.96
27.51
27.51
341,959
-0.09(-0.33%)
Nov 09, 2017
27.64
27.96
27.24
27.60
540,895
-0.36(-1.29%)
Nov 08, 2017
27.78
27.96
27.44
27.96
582,661
-0.09(-0.32%)
Nov 07, 2017
28.68
28.95
27.91
28.05
626,009
-0.72(-2.50%)
Nov 06, 2017
28.90
29.22
28.77
28.77
383,291
-0.36(-1.23%)
Nov 03, 2017
29.13
29.22
28.68
29.13
701,328
-0.13(-0.46%)
Nov 02, 2017
28.77
29.26
28.54
29.26
1,080,013
+0.58(+2.04%)
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
.