BXS - BancorpSouth Bank

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201929.6729.8929.3529.4129.411,037,200
Sep 19, 201929.7830.1829.5529.5929.59295,800
Sep 18, 201929.3729.9129.3529.8029.80304,000
Sep 17, 201929.7329.7329.3529.6329.63252,100
Sep 16, 201929.5930.1929.5929.9029.90307,100
Sep 13, 201930.0030.1829.7529.9529.95563,700
Sep 12, 201929.2929.8329.1029.6029.60319,200
Sep 12, 20190.185 Dividend
Sep 11, 201929.1629.7628.6129.6829.50553,100
Sep 10, 201928.8329.1028.6228.9628.78378,100
Sep 09, 201928.0828.7127.9128.6228.44481,500
Sep 06, 201928.0228.0227.6527.8427.67243,500
Sep 05, 201927.7228.3627.5727.8627.69439,200
Sep 04, 201927.4027.5326.9927.1927.02227,100
Sep 03, 201927.4027.4526.8427.1426.97538,600
Aug 30, 201927.6227.7227.3127.5927.42305,500
Aug 29, 201927.3627.6127.3527.4627.29559,100
Aug 28, 201926.7127.2826.7127.0726.90478,600
Aug 27, 201927.2827.2926.4726.8026.63537,700
Aug 26, 201926.9027.0826.6127.0426.87379,200
Aug 23, 201927.3527.5326.5026.6426.47492,300
Aug 22, 201927.7727.8027.3027.4827.31175,400
Aug 21, 201927.6927.6927.3527.5727.40218,200
Aug 20, 201927.7927.7927.3827.4727.30354,900
Aug 19, 201927.8828.0427.7427.8927.72201,600
Aug 16, 201927.0727.5427.0427.4527.28323,100
Aug 15, 201927.0927.2726.7826.8726.70446,100
Aug 14, 201927.0727.3126.6226.9426.77479,900
Aug 13, 201927.3628.3127.3627.6927.52382,000
Aug 12, 201927.6327.7727.4627.4727.30146,200
Aug 09, 201928.1528.3427.8328.0327.86239,400
Aug 08, 201927.6728.4227.5828.2928.11533,400
Aug 07, 201927.2127.5926.9927.4527.28363,800
Aug 06, 201927.7127.8627.1027.7627.59349,700
Aug 05, 201927.8927.8927.1227.5327.36503,900
Aug 02, 201928.5228.6427.9928.5228.34462,800
Aug 01, 201929.8130.1228.6128.7028.52662,900
Jul 31, 201929.9430.2329.7029.8929.70646,300
Jul 30, 201929.2829.9329.2029.9029.71304,300
Jul 29, 201929.7129.8629.3529.4629.28245,600
Jul 26, 201929.3929.7929.2129.7529.56415,200
Jul 25, 201929.7929.9729.2329.3129.13489,700
Jul 24, 201928.9829.8428.9829.7629.57513,600
Jul 23, 201929.0429.2728.8829.0828.90320,400
Jul 22, 201929.0129.0628.6829.0028.82343,400
Jul 19, 201928.6029.2728.6029.0228.84606,500
Jul 18, 201927.9629.1827.3628.6728.49843,300
Jul 17, 201928.2428.3227.9128.1627.98533,600
Jul 16, 201928.2128.5828.0328.4828.30385,800
Jul 15, 201929.2129.2128.1828.2828.10321,200
Jul 12, 201928.9329.1528.7129.1028.92486,900
Jul 11, 201928.5428.8028.2928.8028.62350,000
Jul 10, 201928.8928.8928.4228.4528.27291,300
Jul 09, 201928.5728.8628.4228.8328.65317,800
Jul 08, 201928.9229.0328.6928.8128.63477,400
Jul 05, 201928.8429.1628.7529.1628.98298,600
Jul 03, 201928.6228.8228.5328.6928.51176,300
Jul 02, 201928.8328.9128.3328.5228.34284,000
Jul 01, 201929.3429.4128.7128.8728.69399,800
Jun 28, 201928.8929.2628.7129.0428.86938,100
Jun 27, 201927.9828.5627.9828.5428.36708,200
Jun 26, 201928.0028.2027.8027.8527.68458,000
Jun 25, 201927.6127.9727.2827.8627.69541,000
Jun 24, 201927.9428.1627.5527.5627.39453,400
Jun 21, 201928.0928.4927.9528.0127.84982,900
Jun 20, 201928.4028.4027.9428.2528.07403,100
Jun 19, 201928.5228.8128.2828.2928.11408,000
Jun 18, 201927.7728.5527.7228.4428.26373,900
Jun 17, 201928.3128.3227.6027.7027.53400,800
Jun 14, 201928.2328.4627.9128.3428.16408,100
Jun 13, 201928.3228.5428.1428.2728.09357,500
Jun 13, 20190.17 Dividend
Jun 12, 201928.3528.5528.1728.3227.97291,700
Jun 11, 201928.4928.6428.2328.3928.04370,200
Jun 10, 201928.0228.4828.0228.3027.95338,200
Jun 07, 201927.7827.9727.6527.8927.55273,700
Jun 06, 201927.9728.1527.5227.8927.55259,400
Jun 05, 201928.4228.4227.8628.0427.70300,300
Jun 04, 201927.9128.5527.9128.5228.17398,200
Jun 03, 201927.0027.8827.0027.5927.25636,500
May 31, 201927.2727.3226.9227.0826.75573,600
May 30, 201928.0928.4127.3427.6227.28450,900
May 29, 201927.7528.2327.4328.1227.78394,400
May 28, 201928.5428.5428.0028.0427.70459,000
May 24, 201928.2628.7428.2228.5928.24393,900
May 23, 201928.2728.2727.7628.1627.82513,400
May 22, 201928.7528.8528.4728.5428.19334,000
May 21, 201928.7128.8728.6728.8528.50244,400
May 20, 201928.3828.8228.2528.6028.25417,100
May 17, 201928.5929.0328.4928.5628.21322,800
May 16, 201928.8129.2628.7428.8528.50464,900
May 15, 201928.7928.8928.3528.7128.36298,900
May 14, 201928.6329.3028.5129.1628.80356,900
May 13, 201929.3129.4228.5728.6528.30488,700
May 10, 201929.7229.9629.2729.9329.56265,500
May 09, 201929.5629.8829.3229.7929.43336,200
May 08, 201929.9630.2129.8229.8329.47267,300
May 07, 201930.4330.5829.9630.1729.80254,300
May 06, 201930.2730.7729.9430.6630.29474,200
May 03, 201930.5830.9630.5130.7530.37412,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...