Dark

BXS
BancorpSouth, Inc.
stock NYSE

Inactive

Oct 28, 2021

28.76USD-1.066%(-0.31)19,265,226

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-29.07)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview

Price & Volume

Exchanges

Shorts

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-28	29.0400	29.4500	28.2500	28.76	-1.066%	19,265,226	0.000%
2021-10-27	30.0000	30.0000	28.6000	29.07	-1.691%	3,320,961	-1.066%
2021-10-26	29.9400	30.8300	28.9600	29.57	-2.986%	3,564,583	-2.739%
2021-10-25	30.8800	31.0450	30.2850	30.48	-0.749%	1,427,410	-5.643%
2021-10-22	30.9700	31.1800	30.4800	30.71	-0.999%	950,195	-6.350%
2021-10-21	31.1600	31.1700	30.6200	31.02	-0.449%	867,450	-7.286%
2021-10-20	30.0100	31.1700	29.9100	31.16	+3.971%	1,453,645	-7.702%
2021-10-19	30.4800	30.4800	29.9000	29.97	-0.958%	1,458,173	-4.037%
2021-10-18	29.8500	30.6200	29.8500	30.26	+0.934%	1,414,939	-4.957%
2021-10-15	31.2700	31.2700	29.9700	29.98	-2.122%	4,448,321	-4.069%
2021-10-14	30.9000	30.9800	30.5150	30.63	+0.164%	872,248	-6.105%
2021-10-13	30.8200	30.8200	30.3000	30.58	-1.036%	536,085	-5.952%
2021-10-12	30.5900	31.0800	30.3800	30.90	+0.816%	516,901	-6.926%
2021-10-11	31.0000	31.1500	30.6050	30.65	-0.584%	664,917	-6.166%
2021-10-08	30.8100	31.0900	30.7000	30.83	+0.065%	664,578	-6.714%
2021-10-07	30.6000	30.9750	30.4800	30.81	+1.449%	619,096	-6.654%
2021-10-06	30.1100	30.4000	29.5100	30.37	-0.066%	585,387	-5.301%
2021-10-05	30.5850	30.6000	30.1510	30.39	+0.297%	511,542	-5.364%
2021-10-04	30.6000	31.0000	30.1550	30.30	-0.980%	859,019	-5.083%
2021-10-01	29.9300	30.8400	29.6600	30.60	+2.754%	1,109,813	-6.013%
2021-09-30	30.1800	30.2600	29.7100	29.78	-0.733%	1,080,856	-3.425%
2021-09-29	29.9300	30.1100	29.6500	30.00	+0.234%	751,568	-4.133%
2021-09-28	30.3900	30.5500	29.8150	29.93	-0.861%	932,301	-3.909%
2021-09-27	29.9000	30.5400	29.6900	30.19	+2.166%	1,123,486	-4.737%
2021-09-24	29.3500	29.8400	29.2400	29.55	+0.374%	826,592	-2.673%
2021-09-23	28.6000	29.7900	28.5500	29.44	+3.955%	808,185	-2.310%
2021-09-22	28.2500	28.6950	28.1400	28.32	+1.396%	905,172	+1.554%
2021-09-21	28.1000	28.2600	27.8100	27.93	-0.250%	859,032	+2.972%
2021-09-20	27.7500	28.0400	27.4300	28.00	-1.685%	1,107,816	+2.714%
2021-09-17	28.8300	28.9600	28.3250	28.48	-0.697%	3,847,860	+0.983%
2021-09-16	28.9800	29.1100	28.6300	28.68	-0.347%	779,642	+0.279%
2021-09-15	28.3400	28.9000	28.3000	28.78	+1.409%	698,431	-0.069%
2021-09-14	28.7200	28.9200	28.1900	28.38	-2.239%	1,237,219	+1.339%
2021-09-13	29.4600	29.5050	28.7750	29.03	-0.650%	1,228,468	-0.930%
2021-09-10	29.5500	29.5600	29.1800	29.22	-0.273%	1,125,695	-1.574%
2021-09-09	29.2600	29.7900	29.2600	29.30	-0.272%	918,677	-1.843%
2021-09-08	29.3300	29.5400	29.1300	29.38	-0.508%	758,406	-2.110%
2021-09-07	29.4400	29.9800	29.4000	29.53	+0.272%	922,801	-2.608%
2021-09-03	29.4200	29.6600	29.3400	29.45	+0.238%	863,473	-2.343%
2021-09-02	29.5000	29.7000	29.2500	29.38	-0.575%	953,501	-2.110%
2021-09-01	29.4000	29.7300	29.0200	29.55	+0.750%	1,486,914	-2.673%
2021-08-31	29.3200	29.7200	29.2000	29.33	+2.445%	1,282,069	-1.943%
2021-08-30	29.4800	29.4800	28.6200	28.63	-2.751%	968,358	+0.454%
2021-08-27	28.5700	29.4700	28.5400	29.44	+3.443%	821,951	-2.310%
2021-08-26	28.7200	28.7900	28.4100	28.46	-0.455%	1,021,631	+1.054%
2021-08-25	28.6000	28.9100	28.5200	28.59	+0.316%	568,625	+0.595%
2021-08-24	28.5400	28.7000	28.3900	28.50	+0.317%	585,953	+0.912%
2021-08-23	28.5800	28.7400	28.4100	28.41	-0.035%	645,668	+1.232%
2021-08-20	27.9100	28.5200	27.8300	28.42	+1.573%	595,113	+1.196%
2021-08-19	27.9700	28.5500	27.7100	27.98	-1.096%	1,095,237	+2.788%
2021-08-18	28.5300	28.9500	28.2400	28.29	-0.806%	929,812	+1.661%
2021-08-17	28.4800	28.7700	28.2600	28.52	-0.972%	953,514	+0.842%
2021-08-16	28.2700	28.8100	28.0000	28.80	+0.699%	1,035,159	-0.139%
2021-08-13	28.6400	28.6900	28.2900	28.60	+0.105%	657,633	+0.559%
2021-08-12	28.7500	28.8650	28.3900	28.57	-0.522%	757,922	+0.665%
2021-08-11	28.2400	28.7500	27.9600	28.72	+1.556%	852,427	+0.139%
2021-08-10	27.4700	28.3550	27.4000	28.28	+2.687%	963,526	+1.697%
2021-08-09	27.2750	28.0200	27.0500	27.54	+0.364%	1,253,695	+4.430%
2021-08-06	26.9500	27.6300	26.8800	27.44	+3.821%	1,182,954	+4.810%
2021-08-05	25.9700	26.4500	25.7700	26.43	+2.561%	510,441	+8.816%
2021-08-04	25.5600	26.2000	25.5100	25.77	-1.453%	768,288	+11.603%
2021-08-03	25.9100	26.1800	25.2600	26.15	+1.711%	713,225	+9.981%
2021-08-02	25.8400	26.5800	25.4500	25.71	-0.349%	793,826	+11.863%
2021-07-30	26.0200	26.3900	25.6700	25.80	-1.074%	790,174	+11.473%
2021-07-29	26.1600	26.3400	25.8200	26.08	+1.124%	614,141	+10.276%
2021-07-28	25.7500	26.0900	25.2900	25.79	+1.098%	656,641	+11.516%
2021-07-27	25.0100	25.6300	24.8700	25.51	+0.591%	634,673	+12.740%
2021-07-26	25.4700	25.9200	25.2500	25.36	-0.157%	746,692	+13.407%
2021-07-23	25.4000	25.6300	25.1100	25.40	+0.914%	507,468	+13.228%
2021-07-22	26.2800	26.2800	24.9200	25.17	-3.784%	842,844	+14.263%
2021-07-21	25.9200	26.4250	25.9050	26.16	+2.068%	775,757	+9.939%
2021-07-20	25.2300	26.5100	25.2300	25.63	+1.184%	1,191,625	+12.212%
2021-07-19	25.8200	26.0000	25.1250	25.33	-4.559%	917,888	+13.541%
2021-07-16	27.4800	27.4800	26.4800	26.54	-2.677%	565,277	+8.365%
2021-07-15	26.5600	27.3039	26.4200	27.27	+1.489%	679,318	+5.464%
2021-07-14	26.9600	27.4400	26.6200	26.87	-0.260%	742,494	+7.034%
2021-07-13	27.2800	27.4050	26.7900	26.94	-1.858%	528,065	+6.756%
2021-07-12	27.0000	27.5200	26.8000	27.45	-0.795%	540,668	+4.772%
2021-07-09	26.9200	27.7200	26.7400	27.67	+5.209%	914,203	+3.939%
2021-07-08	26.2600	26.4700	25.8500	26.30	-1.387%	1,296,028	+9.354%
2021-07-07	26.8900	27.3500	26.5500	26.67	-1.732%	1,006,845	+7.837%
2021-07-06	28.0400	28.2500	26.9650	27.14	-3.588%	1,482,772	+5.969%
2021-07-02	28.5800	28.5800	28.0500	28.15	-1.539%	544,899	+2.167%
2021-07-01	28.6000	28.8200	28.4200	28.59	+0.918%	605,352	+0.595%
2021-06-30	28.1100	28.6300	28.1100	28.33	+0.141%	641,437	+1.518%
2021-06-29	28.5400	28.8500	28.1700	28.29	-0.035%	704,707	+1.661%
2021-06-28	28.8700	28.8700	28.1900	28.30	-2.447%	750,680	+1.625%
2021-06-25	29.0100	29.4800	28.8400	29.01	+0.138%	1,857,877	-0.862%
2021-06-24	28.7000	29.0350	28.4800	28.97	+1.471%	783,897	-0.725%
2021-06-23	28.8900	29.1100	28.5500	28.55	-1.074%	796,849	+0.736%
2021-06-22	28.8200	28.9700	28.3200	28.86	-0.242%	857,005	-0.347%
2021-06-21	28.0100	28.9300	27.9400	28.93	+4.857%	1,501,985	-0.588%
2021-06-18	28.3300	28.4700	27.5900	27.59	-3.599%	3,906,071	+4.241%
2021-06-17	30.3800	30.4600	28.5799	28.62	-5.106%	1,158,330	+0.489%
2021-06-16	29.7600	30.4200	29.3400	30.16	+0.836%	770,210	-4.642%
2021-06-15	29.6300	30.2300	29.3000	29.91	+0.911%	904,153	-3.845%
2021-06-14	30.2800	30.4600	29.2900	29.64	-2.339%	1,312,948	-2.969%
2021-06-11	30.3000	30.6100	30.2000	30.35	+0.831%	820,478	-5.239%
2021-06-10	31.0400	31.1000	30.0900	30.10	-1.762%	830,987	-4.452%
2021-06-09	30.8100	30.8650	30.5000	30.64	-1.193%	686,307	-6.136%
2021-06-08	31.1000	31.3200	30.7400	31.01	-0.831%	991,453	-7.256%
2021-06-07	31.0300	31.3250	30.8050	31.27	+0.871%	1,023,245	-8.027%
2021-06-04	30.9100	31.0600	30.6900	31.00	+0.097%	529,596	-7.226%
2021-06-03	30.6700	31.0700	30.6500	30.97	+0.748%	569,926	-7.136%
2021-06-02	31.0100	31.0600	30.5300	30.74	-0.357%	678,584	-6.441%
2021-06-01	30.9100	31.0700	30.6500	30.85	+0.883%	596,264	-6.775%
2021-05-28	30.4700	30.6350	29.9800	30.58	+0.427%	785,353	-5.952%
2021-05-27	30.5400	30.7300	30.2300	30.45	+1.331%	347,917	-5.550%
2021-05-26	29.6700	30.1200	29.4800	30.05	+1.281%	441,843	-4.293%
2021-05-25	30.6900	30.9900	29.6200	29.67	-3.229%	643,495	-3.067%
2021-05-24	31.2200	31.2200	30.6300	30.66	-1.731%	657,160	-6.197%
2021-05-21	31.0200	31.4500	30.9000	31.20	+1.365%	686,601	-7.821%
2021-05-20	30.8000	31.0300	30.3000	30.78	-0.678%	717,490	-6.563%
2021-05-19	30.5400	31.0100	29.9900	30.99	+0.194%	643,114	-7.196%
2021-05-18	31.6500	31.8800	30.8900	30.93	-2.275%	606,468	-7.016%
2021-05-17	31.4600	31.7600	31.2200	31.65	-0.252%	967,288	-9.131%
2021-05-14	31.5205	31.8050	31.1500	31.73	+2.256%	854,354	-9.360%
2021-05-13	29.3900	31.1550	29.3300	31.03	+5.472%	1,148,693	-7.316%
2021-05-12	30.6000	30.8200	29.3100	29.42	-2.712%	985,081	-2.243%
2021-05-11	29.8400	30.5500	29.6700	30.24	0.000%	722,682	-4.894%
2021-05-10	31.0900	31.4300	30.2400	30.24	-1.914%	855,747	-4.894%
2021-05-07	30.3500	30.8800	30.1100	30.83	-0.130%	715,487	-6.714%
2021-05-06	30.3900	30.8700	29.8700	30.87	+2.083%	827,150	-6.835%
2021-05-05	30.3000	30.3550	30.0900	30.24	-0.198%	753,987	-4.894%
2021-05-04	30.0300	30.4500	29.7500	30.30	-0.165%	1,064,526	-5.083%
2021-05-03	30.0900	30.7100	29.6300	30.35	+2.568%	1,103,296	-5.239%
2021-04-30	30.0400	30.5600	29.5800	29.59	-2.568%	1,101,515	-2.805%
2021-04-29	30.1100	30.6500	30.0900	30.37	+1.810%	640,817	-5.301%
2021-04-28	30.0900	30.2800	29.6300	29.83	-0.831%	609,480	-3.587%
2021-04-27	29.9200	30.0900	29.5400	30.08	+0.771%	752,468	-4.388%
2021-04-26	30.7300	30.9100	29.7700	29.85	-1.745%	936,398	-3.652%
2021-04-23	28.9500	30.6300	28.9500	30.38	+5.012%	1,212,951	-5.332%
2021-04-22	29.6900	29.9500	28.9200	28.93	-2.395%	1,146,951	-0.588%
2021-04-21	29.2000	29.6750	28.9500	29.64	+1.507%	874,085	-2.969%
2021-04-20	30.4700	30.6100	28.9400	29.20	-5.318%	1,596,679	-1.507%
2021-04-19	30.8900	31.1200	30.3200	30.84	-1.027%	959,551	-6.744%
2021-04-16	31.7800	31.9100	30.6400	31.16	-0.160%	965,279	-7.702%
2021-04-15	31.2100	31.3300	30.2500	31.21	+0.225%	1,303,315	-7.850%
2021-04-14	30.3300	31.7200	30.2100	31.14	+2.976%	1,891,724	-7.643%
2021-04-13	30.1000	30.3300	29.1850	30.24	-0.820%	2,042,848	-4.894%
2021-04-12	32.3800	32.3800	30.2100	30.49	-5.487%	2,376,222	-5.674%
2021-04-09	32.1500	32.2600	31.8900	32.26	+1.224%	349,690	-10.849%
2021-04-08	31.9100	31.9700	31.1800	31.87	-0.219%	337,705	-9.758%
2021-04-07	32.3700	32.5600	31.7900	31.94	-1.237%	372,082	-9.956%
2021-04-06	32.5800	32.9100	32.0900	32.34	-0.737%	389,773	-11.070%
2021-04-05	33.0000	33.1778	32.2700	32.58	+0.215%	309,548	-11.725%
2021-04-01	32.4900	32.8400	32.2300	32.51	+0.092%	465,484	-11.535%
2021-03-31	32.6700	33.1700	32.3600	32.48	-0.855%	428,060	-11.453%
2021-03-30	32.5200	33.0500	32.5000	32.76	+1.613%	331,382	-12.210%
2021-03-29	32.8900	33.0800	31.9950	32.24	-3.589%	505,781	-10.794%
2021-03-26	32.9500	33.4900	32.6900	33.44	+3.210%	332,284	-13.995%
2021-03-25	31.5900	32.6700	31.3100	32.40	+2.079%	385,252	-11.235%
2021-03-24	32.0700	33.0200	31.7300	31.74	+0.316%	759,317	-9.389%
2021-03-23	32.7900	33.0500	31.3400	31.64	-4.670%	439,849	-9.102%
2021-03-22	33.6000	33.9100	32.7800	33.19	-2.354%	389,491	-13.347%
2021-03-19	34.2900	34.4500	33.3760	33.99	-0.904%	1,492,094	-15.387%
2021-03-18	34.4100	35.5900	34.1000	34.30	+0.971%	585,433	-16.152%
2021-03-17	34.3000	34.4150	33.6500	33.97	+0.177%	235,291	-15.337%
2021-03-16	33.8800	33.9700	33.3400	33.91	-1.108%	298,576	-15.187%
2021-03-15	34.7400	34.7550	33.8300	34.29	-1.888%	343,954	-16.127%
2021-03-12	34.1300	34.9800	34.0600	34.95	+3.556%	381,468	-17.711%
2021-03-11	33.6200	33.8850	33.2200	33.75	-0.266%	504,450	-14.785%
2021-03-10	33.7700	34.1300	33.5400	33.84	+0.178%	622,117	-15.012%
2021-03-09	33.2100	34.3800	32.1550	33.78	+0.506%	1,029,866	-14.861%
2021-03-08	32.8600	34.0600	32.6400	33.61	+3.288%	573,491	-14.430%
2021-03-05	32.2300	32.5800	31.5900	32.54	+3.466%	434,803	-11.616%
2021-03-04	31.8000	32.5600	31.0400	31.45	-1.318%	466,176	-8.553%
2021-03-03	30.9800	32.3200	30.9300	31.87	+3.743%	501,370	-9.758%
2021-03-02	31.0100	31.0500	30.4500	30.72	-0.967%	319,693	-6.380%
2021-03-01	30.6900	31.1700	30.4000	31.02	+3.194%	343,699	-7.286%
2021-02-26	30.5800	30.7900	30.0200	30.06	-2.307%	359,814	-4.325%
2021-02-25	31.7200	31.8800	30.7500	30.77	-2.780%	271,868	-6.532%
2021-02-24	31.2700	31.7200	30.8900	31.65	+1.998%	385,742	-9.131%
2021-02-23	31.0000	31.8400	30.8150	31.03	+0.356%	546,689	-7.316%
2021-02-22	29.9700	31.0000	29.9700	30.92	+2.690%	333,816	-6.986%
2021-02-19	29.7700	30.1800	29.6901	30.11	+1.723%	268,567	-4.484%
2021-02-18	29.5800	29.8300	29.3400	29.60	-0.404%	218,158	-2.838%
2021-02-17	29.7100	30.0500	29.6500	29.72	-0.867%	297,183	-3.230%
2021-02-16	29.6800	30.1200	29.3700	29.98	+2.181%	483,583	-4.069%
2021-02-12	29.2600	29.6184	29.0600	29.34	-0.170%	173,245	-1.977%
2021-02-11	29.7200	29.9300	28.9900	29.39	-0.877%	313,768	-2.144%
2021-02-10	29.8400	30.1000	29.4600	29.65	-0.269%	294,190	-3.002%
2021-02-09	29.1600	29.7800	28.9100	29.73	+1.850%	280,451	-3.263%
2021-02-08	28.8200	29.2100	28.6200	29.19	+1.849%	264,771	-1.473%
2021-02-05	29.2500	29.3400	28.5100	28.66	-1.036%	352,292	+0.349%
2021-02-04	28.3400	29.1150	28.3400	28.96	+2.550%	583,838	-0.691%
2021-02-03	28.2800	28.6700	27.9550	28.24	-0.808%	373,143	+1.841%
2021-02-02	28.5700	28.6500	28.0900	28.47	+1.101%	391,572	+1.019%
2021-02-01	27.8300	28.2700	27.3900	28.16	+1.844%	361,661	+2.131%
2021-01-29	28.2200	28.4600	27.5900	27.65	-2.331%	667,677	+4.014%
2021-01-28	28.6800	28.7000	28.0800	28.31	+0.819%	347,355	+1.590%
2021-01-27	28.3700	28.8400	27.9700	28.08	-3.272%	403,432	+2.422%
2021-01-26	30.2500	30.2800	28.8400	29.03	-4.033%	523,001	-0.930%
2021-01-25	29.8600	30.2800	29.5350	30.25	-0.395%	537,293	-4.926%
2021-01-22	29.1100	30.3900	29.0300	30.37	+2.914%	418,279	-5.301%
2021-01-21	30.0200	30.0950	29.3400	29.51	-2.123%	270,735	-2.542%
2021-01-20	30.0400	30.2400	29.7200	30.15	+0.066%	334,408	-4.610%
2021-01-19	30.3400	30.5000	29.8615	30.13	-0.066%	346,063	-4.547%
2021-01-15	29.6900	30.4200	29.6800	30.15	-1.050%	446,145	-4.610%
2021-01-14	30.7600	30.7600	30.2850	30.47	+0.727%	409,163	-5.612%
2021-01-13	30.2400	30.3300	29.8100	30.25	-0.395%	309,572	-4.926%
2021-01-12	30.2500	30.6800	30.1500	30.37	+1.065%	392,617	-5.301%
2021-01-11	29.5500	30.2500	29.4700	30.05	+0.603%	415,499	-4.293%
2021-01-08	30.1700	30.1700	29.3100	29.87	-1.517%	535,339	-3.716%
2021-01-07	30.2000	30.6400	30.0200	30.33	+1.710%	688,408	-5.176%
2021-01-06	28.4900	30.3200	28.4900	29.82	+7.731%	804,524	-3.555%
2021-01-05	27.6600	28.1050	27.3000	27.68	+0.326%	349,844	+3.902%
2021-01-04	27.6900	27.9400	26.9500	27.59	+0.547%	403,944	+4.241%
2020-12-31	27.2500	27.6100	27.0800	27.44	+0.292%	391,948	+4.810%
2020-12-30	27.2900	27.7350	27.2500	27.36	+0.441%	293,208	+5.117%
2020-12-29	27.8900	27.8900	27.1000	27.24	-2.225%	209,614	+5.580%
2020-12-28	27.8700	28.0600	27.5400	27.86	+0.905%	272,818	+3.230%
2020-12-24	27.7500	27.7500	27.2900	27.61	-0.433%	101,148	+4.165%
2020-12-23	27.2900	27.8800	27.2700	27.73	+2.325%	315,829	+3.714%
2020-12-22	27.6400	27.7291	27.0000	27.10	-2.237%	286,641	+6.125%
2020-12-21	27.6000	27.8700	27.1800	27.72	+0.289%	507,739	+3.752%
2020-12-18	28.3100	28.5400	27.5000	27.64	-2.090%	1,190,979	+4.052%
2020-12-17	28.2100	28.3612	27.7900	28.23	-0.071%	354,157	+1.877%
2020-12-16	28.5000	28.5000	27.9800	28.25	-0.493%	428,590	+1.805%
2020-12-15	27.9400	28.4500	27.5500	28.39	+2.417%	577,509	+1.303%
2020-12-14	28.2100	28.2100	27.3800	27.72	-0.538%	332,491	+3.752%
2020-12-11	27.8300	28.3300	27.6600	27.87	-1.658%	382,864	+3.193%
2020-12-10	27.8000	28.4000	27.5300	28.34	+2.495%	430,392	+1.482%
2020-12-09	27.9000	28.0600	27.4700	27.65	+0.254%	350,654	+4.014%
2020-12-08	26.9900	27.6500	26.9900	27.58	+0.620%	374,347	+4.278%
2020-12-07	26.9500	27.4500	26.7100	27.41	+0.440%	246,084	+4.925%
2020-12-04	26.9400	27.3200	26.7100	27.29	+2.478%	370,591	+5.387%
2020-12-03	26.7300	26.9100	26.1200	26.63	+0.529%	275,756	+7.998%
2020-12-02	26.0600	26.6600	25.9700	26.49	+1.145%	320,245	+8.569%
2020-12-01	26.0400	26.4900	25.8300	26.19	+3.314%	383,196	+9.813%
2020-11-30	26.1900	26.3100	25.2200	25.35	-4.304%	367,906	+13.452%
2020-11-27	26.9000	26.9600	26.1500	26.49	-1.853%	126,004	+8.569%
2020-11-25	27.3100	27.4500	26.6800	26.99	-2.669%	272,216	+6.558%
2020-11-24	26.8500	27.8500	26.8500	27.73	+5.118%	456,835	+3.714%
2020-11-23	26.8700	26.8700	26.2900	26.38	+0.038%	351,632	+9.022%
2020-11-20	26.0000	26.3800	25.7000	26.37	+0.419%	404,785	+9.063%
2020-11-19	26.0000	26.3100	25.5900	26.26	+0.114%	389,688	+9.520%
2020-11-18	26.9700	27.2300	26.2200	26.23	-2.960%	497,284	+9.645%
2020-11-17	26.5900	27.0700	26.3800	27.03	-0.771%	351,513	+6.400%
2020-11-16	27.1300	27.6700	26.8200	27.24	+2.483%	625,909	+5.580%
2020-11-13	26.2400	26.7800	26.0300	26.58	+2.864%	302,279	+8.202%
2020-11-12	26.0100	26.1700	25.4700	25.84	-2.601%	333,731	+11.300%
2020-11-11	27.4300	27.4300	26.1300	26.53	-3.527%	335,577	+8.406%
2020-11-10	26.9300	27.7500	26.3800	27.50	+3.228%	636,910	+4.582%
2020-11-09	25.2000	27.4200	24.9200	26.64	+14.729%	777,798	+7.958%
2020-11-06	23.6900	23.7000	23.1100	23.22	-1.023%	227,631	+23.859%
2020-11-05	22.6700	23.6300	22.6700	23.46	+3.576%	224,251	+22.592%
2020-11-04	23.4700	23.5300	22.5600	22.65	-7.248%	317,713	+26.976%
2020-11-03	24.4000	24.6500	24.0700	24.42	+2.519%	436,492	+17.772%
2020-11-02	23.7200	24.0900	23.3700	23.82	+1.751%	306,669	+20.739%
2020-10-30	22.9400	23.5300	22.9400	23.41	+1.254%	293,589	+22.853%
2020-10-29	22.6400	23.2000	22.1600	23.12	+1.985%	384,499	+24.394%
2020-10-28	22.8100	23.2600	22.6100	22.67	-2.871%	320,724	+26.864%
2020-10-27	24.1100	24.2900	23.3100	23.34	-3.990%	219,693	+23.222%
2020-10-26	24.1200	24.3500	23.8200	24.31	-1.139%	323,488	+18.305%
2020-10-23	24.7100	24.9700	24.2200	24.59	+0.820%	310,363	+16.958%
2020-10-22	23.4400	24.5500	23.4000	24.39	+4.544%	549,194	+17.917%
2020-10-21	23.1000	23.6400	23.0900	23.33	+2.685%	447,476	+23.275%
2020-10-20	22.7500	23.4400	21.9900	22.72	+4.508%	615,305	+26.585%
2020-10-19	22.2300	22.4000	21.7100	21.74	-1.002%	187,670	+32.291%
2020-10-16	21.9600	22.1800	21.6400	21.96	-0.182%	301,368	+30.965%
2020-10-15	21.1900	22.0300	21.1200	22.00	+2.612%	194,334	+30.727%
2020-10-14	21.6600	22.0900	21.4200	21.44	-1.425%	330,065	+34.142%
2020-10-13	22.3700	22.7400	21.7200	21.75	-4.101%	391,270	+32.230%
2020-10-12	22.1500	22.7300	22.0000	22.68	+2.070%	316,696	+26.808%
2020-10-09	22.7600	22.9400	22.1800	22.22	-1.768%	355,619	+29.433%
2020-10-08	22.5300	22.8500	22.3200	22.62	+1.709%	437,445	+27.144%
2020-10-07	21.8600	22.4000	21.8600	22.24	+2.773%	554,164	+29.317%
2020-10-06	21.9300	22.7000	21.6000	21.64	+0.418%	752,638	+32.902%
2020-10-05	20.9400	21.5700	20.8100	21.55	+4.308%	470,058	+33.457%
2020-10-02	19.4000	20.8500	18.7700	20.66	+4.186%	652,174	+39.206%
2020-10-01	19.4300	19.8400	19.1400	19.83	+2.322%	665,562	+45.033%
2020-09-30	19.3900	19.6600	19.1800	19.38	+0.990%	376,774	+48.400%
2020-09-29	19.4300	19.4300	18.8700	19.19	-0.621%	461,237	+49.870%
2020-09-28	18.9600	19.3900	18.9200	19.31	+3.650%	348,220	+48.938%
2020-09-25	18.2200	18.7600	18.1100	18.63	+0.921%	387,163	+54.375%
2020-09-24	18.3900	18.8500	18.2000	18.46	+1.040%	423,428	+55.796%
2020-09-23	18.9100	19.2900	18.2600	18.27	-2.767%	465,114	+57.417%
2020-09-22	19.2200	19.5700	18.7300	18.79	-2.237%	349,178	+53.060%
2020-09-21	19.7500	20.0500	18.9400	19.22	-5.227%	544,642	+49.636%
2020-09-18	20.7000	20.7000	20.1400	20.28	-1.218%	1,763,085	+41.815%
2020-09-17	20.3100	20.6100	20.3100	20.53	-0.581%	485,822	+40.088%
2020-09-16	20.3700	20.9500	20.1700	20.65	+1.325%	439,680	+39.274%
2020-09-15	20.8300	20.8500	20.1800	20.38	-2.066%	300,054	+41.119%
2020-09-14	20.5000	20.9600	20.4600	20.81	+1.364%	342,315	+38.203%
2020-09-11	20.5000	20.7000	20.3600	20.53	0.000%	374,153	+40.088%
2020-09-10	21.0700	21.0700	20.4200	20.53	-2.098%	397,552	+40.088%
2020-09-09	21.2400	21.2400	20.8000	20.97	-0.569%	426,554	+37.148%
2020-09-08	22.0900	22.0900	20.6500	21.09	-5.595%	432,639	+36.368%
2020-09-04	22.4900	22.5700	21.9500	22.34	+2.383%	323,373	+28.738%
2020-09-03	22.1600	22.8400	21.7400	21.82	-0.638%	249,450	+31.806%
2020-09-02	21.6600	22.0700	21.1600	21.96	+0.688%	324,544	+30.965%
2020-09-01	21.3100	21.8900	21.2100	21.81	+1.066%	336,885	+31.866%
2020-08-31	21.6900	21.9200	21.5700	21.58	-1.416%	418,761	+33.272%
2020-08-28	22.4200	22.4200	21.8200	21.89	-1.529%	310,087	+31.384%
2020-08-27	22.1000	22.6000	22.0800	22.23	+1.183%	236,323	+29.375%
2020-08-26	22.5500	22.5900	21.9500	21.97	-2.916%	254,782	+30.906%
2020-08-25	22.9900	22.9900	22.3800	22.63	-0.088%	186,952	+27.088%
2020-08-24	22.0200	22.7200	21.6800	22.65	+3.994%	215,560	+26.976%
2020-08-21	21.7800	22.0800	21.5400	21.78	-0.774%	344,057	+32.048%
2020-08-20	21.9500	22.3000	21.9100	21.95	-1.790%	310,654	+31.025%
2020-08-19	22.2400	22.6100	22.0000	22.35	+1.223%	336,522	+28.680%
2020-08-18	22.9300	23.0300	22.0200	22.08	-3.791%	348,930	+30.254%
2020-08-17	23.0400	23.4300	22.7600	22.95	-1.460%	343,801	+25.316%
2020-08-14	22.5500	23.5200	22.5200	23.29	+1.703%	376,747	+23.486%
2020-08-13	23.0600	23.3100	22.7900	22.90	-2.179%	234,787	+25.590%
2020-08-12	24.2800	24.2800	23.0600	23.41	-1.098%	294,102	+22.853%
2020-08-11	23.8400	24.2900	23.5600	23.67	+1.588%	583,198	+21.504%
2020-08-10	23.0000	23.8200	22.7600	23.30	+2.238%	383,438	+23.433%
2020-08-07	21.6800	22.8200	21.4300	22.79	+4.589%	360,288	+26.196%
2020-08-06	21.5100	21.8900	21.1400	21.79	+0.647%	306,195	+31.987%
2020-08-05	21.3200	21.7200	21.0400	21.65	+3.046%	308,576	+32.841%
2020-08-04	21.0800	21.1500	20.7900	21.01	-1.036%	244,208	+36.887%
2020-08-03	21.1500	21.4300	20.7100	21.23	+1.433%	356,985	+35.469%
2020-07-31	21.2400	21.2800	20.5200	20.93	-2.242%	449,899	+37.410%
2020-07-30	21.3800	21.5200	21.1000	21.41	-2.858%	319,619	+34.330%
2020-07-29	21.5800	22.0500	21.3200	22.04	+2.037%	267,207	+30.490%
2020-07-28	21.4400	21.8600	21.4400	21.60	+0.046%	290,602	+33.148%
2020-07-27	21.8500	21.9800	21.4700	21.59	-2.131%	433,516	+33.210%
2020-07-24	22.4000	22.7700	22.0000	22.06	-1.386%	405,009	+30.372%
2020-07-23	21.9200	22.6400	21.8800	22.37	+2.521%	658,815	+28.565%
2020-07-22	22.3400	22.5300	21.5400	21.82	-3.151%	743,246	+31.806%
2020-07-21	21.9700	22.9500	21.8000	22.53	+5.974%	938,286	+27.652%
2020-07-20	21.2700	21.5000	21.0100	21.26	-0.515%	469,501	+35.278%
2020-07-17	21.8900	22.0000	21.3500	21.37	-2.598%	427,263	+34.581%
2020-07-16	21.9200	22.4500	21.6000	21.94	-0.679%	468,362	+31.085%
2020-07-15	21.3900	22.2300	21.3400	22.09	+5.190%	594,907	+30.195%
2020-07-14	21.1400	21.3500	20.5800	21.00	-1.176%	332,318	+36.952%
2020-07-13	21.2600	21.8400	20.6000	21.25	+1.870%	1,058,620	+35.341%
2020-07-10	19.7500	20.9300	19.7500	20.86	+5.567%	455,357	+37.872%
2020-07-09	20.5400	20.7900	19.7500	19.76	-5.000%	551,601	+45.547%
2020-07-08	21.0000	21.5400	20.4400	20.80	-1.562%	517,545	+38.269%
2020-07-07	21.4700	21.6300	21.0700	21.13	-3.029%	365,399	+36.110%
2020-07-06	22.4100	22.6300	21.5900	21.79	+0.322%	381,156	+31.987%
2020-07-02	22.7400	23.0000	21.6100	21.72	-1.048%	408,085	+32.413%
2020-07-01	22.8000	22.9300	21.8900	21.95	-3.474%	510,599	+31.025%
2020-06-30	21.8000	22.9400	21.8000	22.74	+3.176%	563,618	+26.473%
2020-06-29	21.4400	22.3400	21.4400	22.04	+5.203%	426,895	+30.490%
2020-06-26	21.7400	21.7400	20.7900	20.95	-5.927%	939,317	+37.279%
2020-06-25	21.0600	22.3000	21.0200	22.27	+4.800%	487,177	+29.142%
2020-06-24	21.4400	21.7200	20.9400	21.25	-3.012%	536,520	+35.341%
2020-06-23	23.0400	23.2400	21.9100	21.91	-2.795%	466,899	+31.264%
2020-06-22	22.0100	22.7000	21.8100	22.54	+0.625%	371,916	+27.595%
2020-06-19	22.9300	22.9300	21.8500	22.40	-1.625%	1,628,222	+28.393%
2020-06-18	22.0000	23.1000	22.0000	22.77	+1.516%	380,011	+26.307%
2020-06-17	23.4800	23.5300	22.2900	22.43	-4.309%	447,687	+28.221%
2020-06-16	23.1300	23.8000	22.5100	23.44	+7.228%	704,021	+22.696%
2020-06-15	20.5000	22.1500	20.4000	21.86	+0.970%	568,732	+31.565%
2020-06-12	22.2300	22.2300	20.8400	21.65	+1.834%	516,532	+32.841%
2020-06-11	22.7500	22.7500	21.2300	21.26	-11.306%	613,729	+35.278%
2020-06-10	25.1400	25.1700	23.8200	23.97	-5.481%	660,709	+19.983%
2020-06-09	24.7000	25.8400	24.5900	25.36	-0.744%	604,145	+13.407%
2020-06-08	25.3400	25.8700	25.0500	25.55	+0.551%	615,239	+12.564%
2020-06-05	25.0300	25.9300	24.5500	25.41	+8.543%	752,041	+13.184%
2020-06-04	22.9500	23.7100	22.6100	23.41	+1.430%	442,570	+22.853%
2020-06-03	22.4700	23.4300	22.4600	23.08	+6.262%	530,500	+24.610%
2020-06-02	22.3300	22.4300	21.5800	21.72	-1.048%	463,818	+32.413%
2020-06-01	22.4100	22.4800	21.9200	21.95	-1.260%	456,174	+31.025%
2020-05-29	22.4200	22.6600	21.8200	22.23	-3.053%	470,190	+29.375%
2020-05-28	24.2000	24.3300	22.8200	22.93	-3.453%	792,552	+25.425%
2020-05-27	21.9400	23.9500	21.7100	23.75	+8.250%	697,876	+21.095%
2020-05-26	21.4300	22.3100	21.1500	21.94	+7.339%	558,728	+31.085%
2020-05-22	20.7100	20.7600	20.1300	20.44	-0.195%	337,990	+40.705%
2020-05-21	20.3800	20.7000	20.2700	20.48	-0.049%	553,562	+40.430%
2020-05-20	19.7100	20.6700	19.5900	20.49	+6.774%	495,361	+40.361%
2020-05-19	20.1200	20.3500	19.1900	19.19	-5.931%	359,295	+49.870%
2020-05-18	19.4700	20.5000	19.3800	20.40	+10.390%	536,758	+40.980%
2020-05-15	18.3000	18.5400	18.0000	18.48	+0.217%	296,015	+55.628%
2020-05-14	17.6900	18.5700	17.2100	18.44	+1.041%	489,170	+55.965%
2020-05-13	18.8600	19.0500	17.9000	18.25	-4.350%	482,288	+57.589%

document.getElementById("pFWPJH").onerror = function(){this.style.display='none';}; .dark-mode .N8YCgZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N8YCgZ{ color: #333333; background-color: white; border: 2px solid #333333; }BXSBancorpSouth, Inc.stock NYSE

BXS
BancorpSouth, Inc.
stock NYSE