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 (%)
May 31, 2018
30.87
30.96
30.28
30.37
758,395
-0.54(-1.76%)
May 30, 2018
30.87
31.23
30.69
30.92
1,011,185
+0.36(+1.19%)
May 29, 2018
30.60
30.96
30.24
30.55
638,105
-0.41(-1.32%)
May 25, 2018
30.96
30.96
30.96
0
-0.23(-0.73%)
May 24, 2018
31.05
31.23
30.51
31.19
459,799
+0.00(+0.00%)
May 23, 2018
31.23
31.32
30.92
31.19
734,938
-0.14(-0.43%)
May 22, 2018
31.41
31.60
31.28
31.32
896,601
-0.09(-0.29%)
May 21, 2018
30.92
31.41
30.92
31.41
446,149
+0.59(+1.91%)
May 18, 2018
31.05
31.12
30.82
30.82
404,685
-0.18(-0.59%)
May 17, 2018
31.05
31.23
30.92
31.01
367,592
+0.00(+0.00%)
May 16, 2018
31.10
31.37
30.92
31.01
528,268
-0.09(-0.29%)
May 15, 2018
30.87
31.28
30.80
31.10
668,953
+0.23(+0.73%)
May 14, 2018
31.14
31.14
30.76
30.87
322,062
-0.14(-0.44%)
May 11, 2018
30.82
31.10
30.78
31.01
379,456
+0.05(+0.15%)
May 10, 2018
30.82
31.10
30.55
30.96
411,198
+0.14(+0.44%)
May 09, 2018
30.82
31.10
30.49
30.82
453,578
+0.18(+0.59%)
May 08, 2018
30.37
30.73
30.37
30.64
497,745
+0.27(+0.90%)
May 07, 2018
30.42
30.64
30.19
30.37
452,058
-0.05(-0.15%)
May 04, 2018
29.92
30.73
29.60
30.42
763,188
+0.45(+1.51%)
May 03, 2018
29.92
30.26
29.51
29.96
769,183
-0.14(-0.45%)
May 02, 2018
30.15
30.55
29.92
30.10
575,922
-0.18(-0.60%)
May 01, 2018
29.92
30.37
29.51
30.28
534,006
+0.32(+1.06%)
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%)
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
.