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 (%)
Aug 31, 2021
28.92
29.31
28.80
28.93
1,300,003
+0.69(+2.45%)
Aug 30, 2021
29.07
29.07
28.23
28.23
981,903
-0.80(-2.75%)
Aug 27, 2021
28.18
29.06
28.15
29.03
833,448
+0.97(+3.44%)
Aug 26, 2021
28.32
28.39
28.02
28.07
1,035,922
-0.13(-0.45%)
Aug 25, 2021
28.21
28.51
28.13
28.20
576,579
+0.09(+0.32%)
Aug 24, 2021
28.15
28.30
28.00
28.11
594,149
+0.09(+0.32%)
Aug 23, 2021
28.19
28.34
28.02
28.02
654,700
-0.01(-0.03%)
Aug 20, 2021
27.52
28.13
27.45
28.03
603,437
+0.43(+1.57%)
Aug 19, 2021
27.58
28.16
27.33
27.59
1,110,557
-0.31(-1.10%)
Aug 18, 2021
28.14
28.55
27.85
27.90
942,818
-0.23(-0.81%)
Aug 17, 2021
28.09
28.37
27.87
28.13
966,852
-0.28(-0.97%)
Aug 16, 2021
27.88
28.41
27.61
28.40
1,049,639
+0.20(+0.70%)
Aug 13, 2021
28.23
28.30
27.86
28.21
666,832
+0.03(+0.10%)
Aug 12, 2021
28.35
28.47
28.00
28.18
768,524
-0.15(-0.52%)
Aug 11, 2021
27.85
28.35
27.57
28.32
864,351
+0.43(+1.56%)
Aug 10, 2021
27.09
27.96
27.02
27.89
977,004
+0.73(+2.69%)
Aug 09, 2021
26.89
27.63
26.68
27.16
1,271,232
+0.10(+0.36%)
Aug 06, 2021
26.58
27.25
26.51
27.06
1,199,501
+1.00(+3.82%)
Aug 05, 2021
25.61
26.09
25.41
26.07
517,581
+0.65(+2.56%)
Aug 04, 2021
25.21
25.84
25.16
25.41
779,035
-0.37(-1.45%)
Aug 03, 2021
25.55
25.82
24.91
25.79
723,202
+0.43(+1.71%)
Aug 02, 2021
25.48
26.21
25.10
25.36
804,930
-0.09(-0.35%)
Jul 30, 2021
25.66
26.03
25.32
25.44
801,227
-0.28(-1.07%)
Jul 29, 2021
25.80
25.98
25.46
25.72
622,732
+0.29(+1.12%)
Jul 28, 2021
25.39
25.73
24.94
25.43
665,826
+0.28(+1.10%)
Jul 27, 2021
24.66
25.28
24.53
25.16
643,551
+0.15(+0.59%)
Jul 26, 2021
25.12
25.56
24.90
25.01
757,137
-0.04(-0.16%)
Jul 23, 2021
25.05
25.28
24.76
25.05
514,567
+0.23(+0.91%)
Jul 22, 2021
25.92
25.92
24.58
24.82
854,634
-0.98(-3.78%)
Jul 21, 2021
25.56
26.06
25.55
25.80
786,608
+0.52(+2.07%)
Jul 20, 2021
24.88
26.14
24.88
25.28
1,208,294
+0.30(+1.18%)
Jul 19, 2021
25.43
25.64
24.78
24.98
930,727
-1.19(-4.56%)
Jul 16, 2021
27.10
27.10
26.11
26.17
573,184
-0.72(-2.68%)
Jul 15, 2021
26.19
26.93
26.06
26.89
688,820
+0.39(+1.49%)
Jul 14, 2021
26.59
27.06
26.25
26.50
752,880
-0.07(-0.26%)
Jul 13, 2021
26.90
27.03
26.42
26.57
535,451
-0.50(-1.86%)
Jul 12, 2021
26.63
27.14
26.43
27.07
548,231
-0.22(-0.80%)
Jul 09, 2021
26.55
27.34
26.37
27.29
926,991
+1.35(+5.21%)
Jul 08, 2021
25.81
26.13
25.49
25.94
1,314,157
-0.36(-1.39%)
Jul 07, 2021
26.36
26.99
26.18
26.30
1,020,929
-0.46(-1.73%)
Jul 06, 2021
27.65
27.86
26.59
26.77
1,503,506
-1.00(-3.59%)
Jul 02, 2021
28.19
28.19
27.66
27.76
552,521
-0.43(-1.54%)
Jul 01, 2021
28.21
28.42
28.03
28.20
613,820
+0.26(+0.92%)
Jun 30, 2021
27.72
28.23
27.72
27.94
650,409
+0.04(+0.14%)
Jun 29, 2021
28.15
28.45
27.78
27.90
714,564
-0.01(-0.04%)
Jun 28, 2021
28.47
28.47
27.80
27.91
761,180
-0.70(-2.45%)
Jun 25, 2021
28.61
29.07
28.44
28.61
1,883,866
+0.04(+0.14%)
Jun 24, 2021
28.30
28.63
28.09
28.57
794,862
+0.41(+1.47%)
Jun 23, 2021
28.49
28.71
28.16
28.16
807,995
-0.31(-1.07%)
Jun 22, 2021
28.42
28.57
27.93
28.46
868,993
-0.07(-0.24%)
Jun 21, 2021
27.62
28.53
27.55
28.53
1,522,995
+1.32(+4.86%)
Jun 18, 2021
27.94
28.08
27.21
27.21
3,960,712
-1.02(-3.60%)
Jun 17, 2021
29.96
30.04
28.19
28.23
1,174,533
-1.52(-5.11%)
Jun 16, 2021
29.35
30.00
28.94
29.74
780,984
+0.25(+0.84%)
Jun 15, 2021
29.22
29.81
28.90
29.50
916,800
+0.27(+0.91%)
Jun 14, 2021
29.86
30.04
28.89
29.23
1,331,314
-0.51(-1.72%)
Jun 11, 2021
29.69
30.00
29.60
29.74
837,196
+0.25(+0.83%)
Jun 10, 2021
30.42
30.48
29.49
29.50
847,919
-0.53(-1.76%)
Jun 09, 2021
30.19
30.25
29.89
30.03
700,291
-0.36(-1.19%)
Jun 08, 2021
30.48
30.69
30.13
30.39
1,011,655
-0.25(-0.83%)
Jun 07, 2021
30.41
30.70
30.19
30.65
1,044,095
+0.26(+0.87%)
Jun 04, 2021
30.29
30.44
30.08
30.38
540,387
+0.03(+0.10%)
Jun 03, 2021
30.06
30.45
30.04
30.35
581,539
+0.23(+0.75%)
Jun 02, 2021
30.39
30.44
29.92
30.13
692,411
-0.11(-0.36%)
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
.