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 (%)
Sep 30, 2021
29.97
30.05
29.50
29.57
1,088,425
-0.22(-0.73%)
Sep 29, 2021
29.72
29.90
29.44
29.79
756,831
+0.07(+0.23%)
Sep 28, 2021
30.18
30.34
29.61
29.72
938,829
-0.26(-0.86%)
Sep 27, 2021
29.69
30.33
29.48
29.98
1,131,353
+0.64(+2.17%)
Sep 24, 2021
29.15
29.63
29.15
29.34
832,380
+0.11(+0.37%)
Sep 23, 2021
28.40
29.58
28.35
29.24
813,844
+1.11(+3.95%)
Sep 22, 2021
28.05
28.50
27.94
28.12
911,510
+0.39(+1.40%)
Sep 21, 2021
27.90
28.06
27.62
27.74
864,987
-0.07(-0.25%)
Sep 20, 2021
27.56
27.84
27.24
27.81
1,115,573
-0.48(-1.69%)
Sep 17, 2021
28.63
28.76
28.13
28.28
3,874,805
-0.20(-0.70%)
Sep 16, 2021
28.78
28.91
28.43
28.48
785,101
-0.10(-0.35%)
Sep 15, 2021
28.14
28.70
28.10
28.58
703,321
+0.40(+1.41%)
Sep 14, 2021
28.70
28.75
27.99
28.18
1,245,883
-0.45(-1.56%)
Sep 13, 2021
29.05
29.10
28.38
28.63
1,245,652
-0.19(-0.65%)
Sep 10, 2021
29.14
29.15
28.78
28.82
1,142,271
-0.08(-0.27%)
Sep 09, 2021
28.86
29.38
28.86
28.90
931,528
-0.08(-0.27%)
Sep 08, 2021
28.93
29.13
28.73
28.97
769,015
-0.15(-0.51%)
Sep 07, 2021
29.03
29.57
28.99
29.12
935,709
+0.08(+0.27%)
Sep 03, 2021
29.01
29.25
28.94
29.04
875,551
+0.07(+0.24%)
Sep 02, 2021
29.09
29.29
28.85
28.97
966,839
-0.17(-0.58%)
Sep 01, 2021
28.99
29.32
28.62
29.14
1,507,713
+0.22(+0.75%)
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%)
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
.