U.S. markets close in 57 minutes

BancorpSouth Bank (BXS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.64+0.44 (+1.51%)
As of 3:03PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 21, 202129.2029.6728.9529.6429.64502,095
Apr 20, 202130.4730.6128.9429.2029.201,596,700
Apr 19, 202130.8931.1230.3230.8430.84959,600
Apr 16, 202131.7831.9130.6431.1631.16962,200
Apr 15, 202131.2131.3330.2531.2131.211,303,300
Apr 14, 202130.3331.7230.2131.1431.141,891,700
Apr 13, 202130.1030.3329.1930.2430.242,042,800
Apr 12, 202132.3832.3830.2130.4930.492,376,200
Apr 09, 202132.1532.2631.8932.2632.26349,700
Apr 08, 202131.9131.9731.1831.8731.87337,700
Apr 07, 202132.3732.5631.7931.9431.94372,100
Apr 06, 202132.5832.9132.0932.3432.34389,800
Apr 05, 202133.0033.1832.2732.5832.58309,500
Apr 01, 202132.4932.8432.2332.5132.51465,500
Mar 31, 202132.6733.1732.3632.4832.48428,100
Mar 30, 202132.5233.0532.5032.7632.76331,400
Mar 29, 202132.8933.0832.0032.2432.24505,800
Mar 26, 202132.9533.4932.6933.4433.44332,200
Mar 25, 202131.5932.6731.3132.4032.40385,300
Mar 24, 202132.0733.0231.7331.7431.74759,300
Mar 23, 202132.7933.0531.3431.6431.64439,800
Mar 22, 202133.6033.9132.7833.1933.19389,500
Mar 19, 202134.2934.4533.3833.9933.991,492,100
Mar 18, 202134.4135.5934.1034.3034.30585,400
Mar 17, 202134.3034.4233.6533.9733.97235,300
Mar 16, 202133.8833.9733.3433.9133.91293,400
Mar 15, 202134.7434.7633.8334.2934.29344,000
Mar 12, 202134.1334.9834.0634.9534.95381,500
Mar 12, 20210.19 Dividend
Mar 11, 202133.6233.8933.2233.7533.56504,500
Mar 10, 202133.7734.1333.5433.8433.65622,100
Mar 09, 202133.2134.3832.1633.7833.591,029,900
Mar 08, 202132.8634.0632.6433.6133.42573,500
Mar 05, 202132.2332.5831.5932.5432.36434,800
Mar 04, 202131.8032.5631.0431.4531.27465,700
Mar 03, 202130.9832.3230.9331.8731.69501,400
Mar 02, 202131.0131.0530.4530.7230.55319,700
Mar 01, 202130.6931.1730.4031.0230.85343,700
Feb 26, 202130.5830.7930.0230.0629.89359,800
Feb 25, 202131.7231.8830.7530.7730.60271,900
Feb 24, 202131.2731.7230.8931.6531.47385,600
Feb 23, 202131.0031.8430.8231.0330.86546,700
Feb 22, 202129.9731.0029.9730.9230.75333,800
Feb 19, 202129.7730.1829.6930.1129.94268,600
Feb 18, 202129.5829.8329.3429.6029.43218,200
Feb 17, 202129.7130.0529.6529.7229.55297,200
Feb 16, 202129.6830.1229.3729.9829.81483,600
Feb 12, 202129.2629.6229.0629.3429.17173,200
Feb 11, 202129.7229.9328.9929.3929.22313,800
Feb 10, 202129.8430.1029.4629.6529.48294,200
Feb 09, 202129.1629.7828.9129.7329.56280,500
Feb 08, 202128.8229.2128.6229.1929.03264,800
Feb 05, 202129.2529.3428.5128.6628.50352,300
Feb 04, 202128.3429.1228.3428.9628.80583,800
Feb 03, 202128.2828.6727.9628.2428.08373,100
Feb 02, 202128.5728.6528.0928.4728.31391,600
Feb 01, 202127.8328.2727.3928.1628.00361,700
Jan 29, 202128.2228.4627.5927.6527.49667,700
Jan 28, 202128.6828.7028.0828.3128.15347,400
Jan 27, 202128.3728.8427.9728.0827.92403,400
Jan 26, 202130.2530.2828.8429.0328.87523,000
Jan 25, 202129.8630.2829.5430.2530.08537,200
Jan 22, 202129.1130.3929.0330.3730.20418,300
Jan 21, 202130.0230.1029.3429.5129.34270,700
Jan 20, 202130.0430.2429.7230.1529.98334,400
Jan 19, 202130.3430.5029.8630.1329.96346,100
Jan 15, 202129.6930.4229.6830.1529.98446,100
Jan 14, 202130.7630.7630.2930.4730.30409,200
Jan 13, 202130.2430.3329.8130.2530.08309,600
Jan 12, 202130.2530.6830.1530.3730.20392,600
Jan 11, 202129.5530.2529.4730.0529.88415,500
Jan 08, 202130.1730.1729.3129.8729.70535,300
Jan 07, 202130.2030.6430.0230.3330.16688,400
Jan 06, 202128.4930.3228.4929.8229.65804,500
Jan 05, 202127.6628.1127.3027.6827.52349,800
Jan 04, 202127.6927.9426.9527.5927.43403,900
Dec 31, 202027.2527.6127.0827.4427.29391,900
Dec 30, 202027.2927.7427.2527.3627.21293,200
Dec 29, 202027.8927.8927.1027.2427.09209,600
Dec 28, 202027.8728.0627.5427.8627.70272,800
Dec 24, 202027.7527.7527.2927.6127.45101,100
Dec 23, 202027.2927.8827.2727.7327.57315,800
Dec 22, 202027.6427.7327.0027.1026.95286,600
Dec 21, 202027.6027.8727.1827.7227.56507,700
Dec 18, 202028.3128.5427.5027.6427.481,191,000
Dec 17, 202028.2128.3627.7928.2328.07354,200
Dec 16, 202028.5028.5027.9828.2528.09428,600
Dec 15, 202027.9428.4527.5528.3928.23577,500
Dec 14, 202028.2128.2127.3827.7227.56332,500
Dec 14, 20200.19 Dividend
Dec 11, 202027.8328.3327.6627.8727.52382,900
Dec 10, 202027.8028.4027.5328.3427.99430,400
Dec 09, 202027.9028.0627.4727.6527.31350,500
Dec 08, 202026.9927.6526.9927.5827.24374,300
Dec 07, 202026.9527.4526.7127.4127.07246,100
Dec 04, 202026.9427.3226.7127.2926.95370,600
Dec 03, 202026.7326.9126.1226.6326.30275,800
Dec 02, 202026.0626.6625.9726.4926.16320,200
Dec 01, 202026.0426.4925.8326.1925.87383,200
Nov 30, 202026.1926.3125.2225.3525.04367,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...