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 (%)
Oct 31, 2018
26.78
26.90
26.24
26.26
910,458
-0.21(-0.80%)
Oct 30, 2018
26.38
26.57
25.99
26.47
1,088,347
+0.17(+0.66%)
Oct 29, 2018
26.01
26.62
25.84
26.29
1,241,693
+0.66(+2.57%)
Oct 26, 2018
25.38
25.81
25.10
25.63
1,082,239
-0.01(-0.04%)
Oct 25, 2018
24.88
25.88
24.64
25.64
1,146,021
+0.99(+4.01%)
Oct 24, 2018
25.38
25.40
24.62
24.66
1,380,673
-0.77(-3.02%)
Oct 23, 2018
24.88
25.66
24.85
25.42
1,656,541
+0.05(+0.18%)
Oct 22, 2018
26.01
26.09
25.32
25.38
1,312,348
-0.67(-2.56%)
Oct 19, 2018
26.42
26.56
26.02
26.05
1,195,699
-0.69(-2.57%)
Oct 18, 2018
27.72
27.90
26.67
26.73
1,329,142
-1.49(-5.28%)
Oct 17, 2018
27.90
28.32
27.44
28.22
1,287,843
+0.26(+0.92%)
Oct 16, 2018
28.04
28.05
27.55
27.97
1,031,264
+0.03(+0.10%)
Oct 15, 2018
27.59
28.17
27.53
27.94
807,224
+0.34(+1.23%)
Oct 12, 2018
28.55
28.66
26.86
27.60
1,270,246
-0.62(-2.20%)
Oct 11, 2018
29.07
29.17
28.21
28.22
1,122,424
-1.03(-3.53%)
Oct 10, 2018
29.86
30.09
29.24
29.26
895,810
-0.56(-1.87%)
Oct 09, 2018
29.77
29.93
29.60
29.82
581,768
-0.01(-0.03%)
Oct 08, 2018
29.62
29.96
29.36
29.82
802,422
-0.05(-0.18%)
Oct 05, 2018
30.18
30.18
29.60
29.88
757,928
-0.14(-0.46%)
Oct 04, 2018
30.24
30.65
29.82
30.02
765,417
-0.29(-0.97%)
Oct 03, 2018
29.81
30.37
29.57
30.31
762,213
+0.70(+2.35%)
Oct 02, 2018
29.79
30.03
29.49
29.61
763,776
-0.27(-0.92%)
Oct 01, 2018
30.10
30.10
29.68
29.89
688,582
-0.03(-0.09%)
Sep 28, 2018
29.92
30.24
29.85
29.92
617,033
-0.09(-0.30%)
Sep 27, 2018
30.24
30.40
29.96
30.01
514,379
-0.18(-0.61%)
Sep 26, 2018
30.83
30.88
30.14
30.19
514,219
-0.55(-1.79%)
Sep 25, 2018
30.79
30.88
30.58
30.74
397,891
+0.09(+0.30%)
Sep 24, 2018
31.11
31.20
30.49
30.65
646,945
-0.55(-1.76%)
Sep 21, 2018
31.65
31.79
31.20
31.20
2,011,997
-0.46(-1.44%)
Sep 20, 2018
31.56
31.84
31.47
31.65
486,141
+0.27(+0.87%)
Sep 19, 2018
30.83
31.45
30.83
31.38
473,791
+0.50(+1.63%)
Sep 18, 2018
31.11
31.11
30.69
30.88
472,136
-0.09(-0.30%)
Sep 17, 2018
31.24
31.33
30.88
30.97
410,253
-0.27(-0.88%)
Sep 14, 2018
30.97
31.43
30.88
31.24
504,119
+0.37(+1.19%)
Sep 13, 2018
31.33
31.38
30.69
30.88
478,776
-0.39(-1.26%)
Sep 12, 2018
31.73
31.82
31.09
31.27
447,062
-0.46(-1.43%)
Sep 11, 2018
31.63
31.98
31.54
31.73
467,069
+0.09(+0.29%)
Sep 10, 2018
31.77
31.77
31.45
31.63
751,072
+0.09(+0.29%)
Sep 07, 2018
31.59
31.68
31.27
31.54
516,184
+0.00(+0.00%)
Sep 06, 2018
31.95
32.04
31.50
31.54
526,541
-0.41(-1.28%)
Sep 05, 2018
31.82
32.16
31.82
31.95
473,857
+0.09(+0.29%)
Sep 04, 2018
31.73
32.09
31.50
31.86
501,106
+0.18(+0.57%)
Aug 31, 2018
31.68
31.68
31.68
0
+0.14(+0.43%)
Aug 30, 2018
31.36
31.79
31.27
31.54
498,498
+0.09(+0.29%)
Aug 29, 2018
31.32
31.50
30.93
31.45
406,114
+0.18(+0.58%)
Aug 28, 2018
31.45
31.50
31.04
31.27
645,713
-0.09(-0.29%)
Aug 27, 2018
31.50
31.73
31.22
31.36
545,078
-0.05(-0.14%)
Aug 24, 2018
31.36
31.59
31.32
31.41
629,219
+0.05(+0.15%)
Aug 23, 2018
31.68
31.68
31.20
31.36
653,709
-0.27(-0.86%)
Aug 22, 2018
31.86
31.95
31.41
31.63
888,715
-0.27(-0.86%)
Aug 21, 2018
31.59
32.23
31.32
31.91
969,582
+0.41(+1.30%)
Aug 20, 2018
31.45
31.66
31.18
31.50
760,842
+0.05(+0.14%)
Aug 17, 2018
31.18
31.54
31.13
31.45
765,982
+0.18(+0.58%)
Aug 16, 2018
30.95
31.59
30.95
31.27
414,554
+0.50(+1.63%)
Aug 15, 2018
31.18
31.45
30.72
30.77
648,432
-0.50(-1.60%)
Aug 14, 2018
30.95
31.68
30.95
31.27
526,384
+0.46(+1.48%)
Aug 13, 2018
31.04
31.32
30.75
30.81
647,642
-0.27(-0.88%)
Aug 10, 2018
30.68
31.41
30.68
31.09
628,780
+0.14(+0.44%)
Aug 09, 2018
30.91
31.13
30.86
30.95
481,306
+0.00(+0.00%)
Aug 08, 2018
30.68
31.04
30.63
30.95
591,234
+0.23(+0.74%)
Aug 07, 2018
30.41
30.86
30.36
30.72
499,591
+0.41(+1.35%)
Aug 06, 2018
30.27
30.43
30.00
30.31
195,899
+0.09(+0.30%)
Aug 03, 2018
30.54
30.77
30.13
30.22
335,700
-0.36(-1.19%)
Aug 02, 2018
30.00
30.70
29.90
30.59
380,014
+0.41(+1.36%)
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
.