Dark

BXS
BancorpSouth, Inc.
stock NYSE

Inactive

May 23, 2025

31.45USD+9.353%(+2.69)200

Pre-market

0.00USD-100.000%(-28.76)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	31.4500	31.4500	31.4500	31.4500	+9.353%	200	0.000%
2021-10-28	29.0400	29.4500	28.2500	28.7600	-1.066%	19,265,226	+9.353%
2021-10-27	30.0000	30.0000	28.6000	29.0700	-1.691%	3,320,961	+8.187%
2021-10-26	29.9400	30.8300	28.9600	29.5700	-2.986%	3,564,583	+6.358%
2021-10-25	30.8800	31.0450	30.2850	30.4800	-0.749%	1,427,410	+3.182%
2021-10-22	30.9700	31.1800	30.4800	30.7100	-0.999%	950,195	+2.410%
2021-10-21	31.1600	31.1700	30.6200	31.0200	-0.449%	867,450	+1.386%
2021-10-20	30.0100	31.1700	29.9100	31.1600	+3.971%	1,453,645	+0.931%
2021-10-19	30.4800	30.4800	29.9000	29.9700	-0.958%	1,458,173	+4.938%
2021-10-18	29.8500	30.6200	29.8500	30.2600	+0.934%	1,414,939	+3.933%
2021-10-15	31.2700	31.2700	29.9700	29.9800	-2.122%	4,448,321	+4.903%
2021-10-14	30.9000	30.9800	30.5150	30.6300	+0.164%	872,248	+2.677%
2021-10-13	30.8200	30.8200	30.3000	30.5800	-1.036%	536,085	+2.845%
2021-10-12	30.5900	31.0800	30.3800	30.9000	+0.816%	516,901	+1.780%
2021-10-11	31.0000	31.1500	30.6050	30.6500	-0.584%	664,917	+2.610%
2021-10-08	30.8100	31.0900	30.7000	30.8300	+0.065%	664,578	+2.011%
2021-10-07	30.6000	30.9750	30.4800	30.8100	+1.449%	619,096	+2.077%
2021-10-06	30.1100	30.4000	29.5100	30.3700	-0.066%	585,387	+3.556%
2021-10-05	30.5850	30.6000	30.1510	30.3900	+0.297%	511,542	+3.488%
2021-10-04	30.6000	31.0000	30.1550	30.3000	-0.980%	859,019	+3.795%
2021-10-01	29.9300	30.8400	29.6600	30.6000	+2.754%	1,109,813	+2.778%
2021-09-30	30.1800	30.2600	29.7100	29.7800	-0.733%	1,080,856	+5.608%
2021-09-29	29.9300	30.1100	29.6500	30.0000	+0.234%	751,568	+4.833%
2021-09-28	30.3900	30.5500	29.8150	29.9300	-0.861%	932,301	+5.079%
2021-09-27	29.9000	30.5400	29.6900	30.1900	+2.166%	1,123,486	+4.174%
2021-09-24	29.3500	29.8400	29.2400	29.5500	+0.374%	826,592	+6.430%
2021-09-23	28.6000	29.7900	28.5500	29.4400	+3.955%	808,185	+6.827%
2021-09-22	28.2500	28.6950	28.1400	28.3200	+1.396%	905,172	+11.052%
2021-09-21	28.1000	28.2600	27.8100	27.9300	-0.250%	859,032	+12.603%
2021-09-20	27.7500	28.0400	27.4300	28.0000	-1.685%	1,107,816	+12.321%
2021-09-17	28.8300	28.9600	28.3250	28.4800	-0.697%	3,847,860	+10.428%
2021-09-16	28.9800	29.1100	28.6300	28.6800	-0.347%	779,642	+9.658%
2021-09-15	28.3400	28.9000	28.3000	28.7800	+1.409%	698,431	+9.277%
2021-09-14	28.7200	28.9200	28.1900	28.3800	-2.239%	1,237,219	+10.817%
2021-09-13	29.4600	29.5050	28.7750	29.0300	-0.650%	1,228,468	+8.336%
2021-09-10	29.5500	29.5600	29.1800	29.2200	-0.273%	1,125,695	+7.632%
2021-09-09	29.2600	29.7900	29.2600	29.3000	-0.272%	918,677	+7.338%
2021-09-08	29.3300	29.5400	29.1300	29.3800	-0.508%	758,406	+7.046%
2021-09-07	29.4400	29.9800	29.4000	29.5300	+0.272%	922,801	+6.502%
2021-09-03	29.4200	29.6600	29.3400	29.4500	+0.238%	863,473	+6.791%
2021-09-02	29.5000	29.7000	29.2500	29.3800	-0.575%	953,501	+7.046%
2021-09-01	29.4000	29.7300	29.0200	29.5500	+0.750%	1,486,914	+6.430%
2021-08-31	29.3200	29.7200	29.2000	29.3300	+2.445%	1,282,069	+7.228%
2021-08-30	29.4800	29.4800	28.6200	28.6300	-2.751%	968,358	+9.850%
2021-08-27	28.5700	29.4700	28.5400	29.4400	+3.443%	821,951	+6.827%
2021-08-26	28.7200	28.7900	28.4100	28.4600	-0.455%	1,021,631	+10.506%
2021-08-25	28.6000	28.9100	28.5200	28.5900	+0.316%	568,625	+10.003%
2021-08-24	28.5400	28.7000	28.3900	28.5000	+0.317%	585,953	+10.351%
2021-08-23	28.5800	28.7400	28.4100	28.4100	-0.035%	645,668	+10.700%
2021-08-20	27.9100	28.5200	27.8300	28.4200	+1.573%	595,113	+10.662%
2021-08-19	27.9700	28.5500	27.7100	27.9800	-1.096%	1,095,237	+12.402%
2021-08-18	28.5300	28.9500	28.2400	28.2900	-0.806%	929,812	+11.170%
2021-08-17	28.4800	28.7700	28.2600	28.5200	-0.972%	953,514	+10.273%
2021-08-16	28.2700	28.8100	28.0000	28.8000	+0.699%	1,035,159	+9.201%
2021-08-13	28.6400	28.6900	28.2900	28.6000	+0.105%	657,633	+9.965%
2021-08-12	28.7500	28.8650	28.3900	28.5700	-0.522%	757,922	+10.081%
2021-08-11	28.2400	28.7500	27.9600	28.7200	+1.556%	852,427	+9.506%
2021-08-10	27.4700	28.3550	27.4000	28.2800	+2.687%	963,526	+11.209%
2021-08-09	27.2750	28.0200	27.0500	27.5400	+0.364%	1,253,695	+14.198%
2021-08-06	26.9500	27.6300	26.8800	27.4400	+3.821%	1,182,954	+14.614%
2021-08-05	25.9700	26.4500	25.7700	26.4300	+2.561%	510,441	+18.994%
2021-08-04	25.5600	26.2000	25.5100	25.7700	-1.453%	768,288	+22.041%
2021-08-03	25.9100	26.1800	25.2600	26.1500	+1.711%	713,225	+20.268%
2021-08-02	25.8400	26.5800	25.4500	25.7100	-0.349%	793,826	+22.326%
2021-07-30	26.0200	26.3900	25.6700	25.8000	-1.074%	790,174	+21.899%
2021-07-29	26.1600	26.3400	25.8200	26.0800	+1.124%	614,141	+20.590%
2021-07-28	25.7500	26.0900	25.2900	25.7900	+1.098%	656,641	+21.946%
2021-07-27	25.0100	25.6300	24.8700	25.5100	+0.591%	634,673	+23.285%
2021-07-26	25.4700	25.9200	25.2500	25.3600	-0.157%	746,692	+24.014%
2021-07-23	25.4000	25.6300	25.1100	25.4000	+0.914%	507,468	+23.819%
2021-07-22	26.2800	26.2800	24.9200	25.1700	-3.784%	842,844	+24.950%
2021-07-21	25.9200	26.4250	25.9050	26.1600	+2.068%	775,757	+20.222%
2021-07-20	25.2300	26.5100	25.2300	25.6300	+1.184%	1,191,625	+22.708%
2021-07-19	25.8200	26.0000	25.1250	25.3300	-4.559%	917,888	+24.161%
2021-07-16	27.4800	27.4800	26.4800	26.5400	-2.677%	565,277	+18.500%
2021-07-15	26.5600	27.3039	26.4200	27.2700	+1.489%	679,318	+15.328%
2021-07-14	26.9600	27.4400	26.6200	26.8700	-0.260%	742,494	+17.045%
2021-07-13	27.2800	27.4050	26.7900	26.9400	-1.858%	528,065	+16.741%
2021-07-12	27.0000	27.5200	26.8000	27.4500	-0.795%	540,668	+14.572%
2021-07-09	26.9200	27.7200	26.7400	27.6700	+5.209%	914,203	+13.661%
2021-07-08	26.2600	26.4700	25.8500	26.3000	-1.387%	1,296,028	+19.582%
2021-07-07	26.8900	27.3500	26.5500	26.6700	-1.732%	1,006,845	+17.923%
2021-07-06	28.0400	28.2500	26.9650	27.1400	-3.588%	1,482,772	+15.881%
2021-07-02	28.5800	28.5800	28.0500	28.1500	-1.539%	544,899	+11.723%
2021-07-01	28.6000	28.8200	28.4200	28.5900	+0.918%	605,352	+10.003%
2021-06-30	28.1100	28.6300	28.1100	28.3300	+0.141%	641,437	+11.013%
2021-06-29	28.5400	28.8500	28.1700	28.2900	-0.035%	704,707	+11.170%
2021-06-28	28.8700	28.8700	28.1900	28.3000	-2.447%	750,680	+11.131%
2021-06-25	29.0100	29.4800	28.8400	29.0100	+0.138%	1,857,877	+8.411%
2021-06-24	28.7000	29.0350	28.4800	28.9700	+1.471%	783,897	+8.561%
2021-06-23	28.8900	29.1100	28.5500	28.5500	-1.074%	796,849	+10.158%
2021-06-22	28.8200	28.9700	28.3200	28.8600	-0.242%	857,005	+8.974%
2021-06-21	28.0100	28.9300	27.9400	28.9300	+4.857%	1,501,985	+8.711%
2021-06-18	28.3300	28.4700	27.5900	27.5900	-3.599%	3,906,071	+13.991%
2021-06-17	30.3800	30.4600	28.5799	28.6200	-5.106%	1,158,330	+9.888%
2021-06-16	29.7600	30.4200	29.3400	30.1600	+0.836%	770,210	+4.277%
2021-06-15	29.6300	30.2300	29.3000	29.9100	+0.911%	904,153	+5.149%
2021-06-14	30.2800	30.4600	29.2900	29.6400	-2.339%	1,312,948	+6.107%
2021-06-11	30.3000	30.6100	30.2000	30.3500	+0.831%	820,478	+3.624%
2021-06-10	31.0400	31.1000	30.0900	30.1000	-1.762%	830,987	+4.485%
2021-06-09	30.8100	30.8650	30.5000	30.6400	-1.193%	686,307	+2.644%
2021-06-08	31.1000	31.3200	30.7400	31.0100	-0.831%	991,453	+1.419%
2021-06-07	31.0300	31.3250	30.8050	31.2700	+0.871%	1,023,245	+0.576%
2021-06-04	30.9100	31.0600	30.6900	31.0000	+0.097%	529,596	+1.452%
2021-06-03	30.6700	31.0700	30.6500	30.9700	+0.748%	569,926	+1.550%
2021-06-02	31.0100	31.0600	30.5300	30.7400	-0.357%	678,584	+2.310%
2021-06-01	30.9100	31.0700	30.6500	30.8500	+0.883%	596,264	+1.945%
2021-05-28	30.4700	30.6350	29.9800	30.5800	+0.427%	785,353	+2.845%
2021-05-27	30.5400	30.7300	30.2300	30.4500	+1.331%	347,917	+3.284%
2021-05-26	29.6700	30.1200	29.4800	30.0500	+1.281%	441,843	+4.659%
2021-05-25	30.6900	30.9900	29.6200	29.6700	-3.229%	643,495	+5.999%
2021-05-24	31.2200	31.2200	30.6300	30.6600	-1.731%	657,160	+2.577%
2021-05-21	31.0200	31.4500	30.9000	31.2000	+1.365%	686,601	+0.801%
2021-05-20	30.8000	31.0300	30.3000	30.7800	-0.678%	717,490	+2.177%
2021-05-19	30.5400	31.0100	29.9900	30.9900	+0.194%	643,114	+1.484%
2021-05-18	31.6500	31.8800	30.8900	30.9300	-2.275%	606,468	+1.681%
2021-05-17	31.4600	31.7600	31.2200	31.6500	-0.252%	967,288	-0.632%
2021-05-14	31.5205	31.8050	31.1500	31.7300	+2.256%	854,354	-0.882%
2021-05-13	29.3900	31.1550	29.3300	31.0300	+5.472%	1,148,693	+1.354%
2021-05-12	30.6000	30.8200	29.3100	29.4200	-2.712%	985,081	+6.900%
2021-05-11	29.8400	30.5500	29.6700	30.2400	0.000%	722,682	+4.001%
2021-05-10	31.0900	31.4300	30.2400	30.2400	-1.914%	855,747	+4.001%
2021-05-07	30.3500	30.8800	30.1100	30.8300	-0.130%	715,487	+2.011%
2021-05-06	30.3900	30.8700	29.8700	30.8700	+2.083%	827,150	+1.879%
2021-05-05	30.3000	30.3550	30.0900	30.2400	-0.198%	753,987	+4.001%
2021-05-04	30.0300	30.4500	29.7500	30.3000	-0.165%	1,064,526	+3.795%
2021-05-03	30.0900	30.7100	29.6300	30.3500	+2.568%	1,103,296	+3.624%
2021-04-30	30.0400	30.5600	29.5800	29.5900	-2.568%	1,101,515	+6.286%
2021-04-29	30.1100	30.6500	30.0900	30.3700	+1.810%	640,817	+3.556%
2021-04-28	30.0900	30.2800	29.6300	29.8300	-0.831%	609,480	+5.431%
2021-04-27	29.9200	30.0900	29.5400	30.0800	+0.771%	752,468	+4.555%
2021-04-26	30.7300	30.9100	29.7700	29.8500	-1.745%	936,398	+5.360%
2021-04-23	28.9500	30.6300	28.9500	30.3800	+5.012%	1,212,951	+3.522%
2021-04-22	29.6900	29.9500	28.9200	28.9300	-2.395%	1,146,951	+8.711%
2021-04-21	29.2000	29.6750	28.9500	29.6400	+1.507%	874,085	+6.107%
2021-04-20	30.4700	30.6100	28.9400	29.2000	-5.318%	1,596,679	+7.705%
2021-04-19	30.8900	31.1200	30.3200	30.8400	-1.027%	959,551	+1.978%
2021-04-16	31.7800	31.9100	30.6400	31.1600	-0.160%	965,279	+0.931%
2021-04-15	31.2100	31.3300	30.2500	31.2100	+0.225%	1,303,315	+0.769%
2021-04-14	30.3300	31.7200	30.2100	31.1400	+2.976%	1,891,724	+0.996%
2021-04-13	30.1000	30.3300	29.1850	30.2400	-0.820%	2,042,848	+4.001%
2021-04-12	32.3800	32.3800	30.2100	30.4900	-5.487%	2,376,222	+3.149%
2021-04-09	32.1500	32.2600	31.8900	32.2600	+1.224%	349,690	-2.511%
2021-04-08	31.9100	31.9700	31.1800	31.8700	-0.219%	337,705	-1.318%
2021-04-07	32.3700	32.5600	31.7900	31.9400	-1.237%	372,082	-1.534%
2021-04-06	32.5800	32.9100	32.0900	32.3400	-0.737%	389,773	-2.752%
2021-04-05	33.0000	33.1778	32.2700	32.5800	+0.215%	309,548	-3.468%
2021-04-01	32.4900	32.8400	32.2300	32.5100	+0.092%	465,484	-3.261%
2021-03-31	32.6700	33.1700	32.3600	32.4800	-0.855%	428,060	-3.171%
2021-03-30	32.5200	33.0500	32.5000	32.7600	+1.613%	331,382	-3.999%
2021-03-29	32.8900	33.0800	31.9950	32.2400	-3.589%	505,781	-2.450%
2021-03-26	32.9500	33.4900	32.6900	33.4400	+3.210%	332,284	-5.951%
2021-03-25	31.5900	32.6700	31.3100	32.4000	+2.079%	385,252	-2.932%
2021-03-24	32.0700	33.0200	31.7300	31.7400	+0.316%	759,317	-0.914%
2021-03-23	32.7900	33.0500	31.3400	31.6400	-4.670%	439,849	-0.601%
2021-03-22	33.6000	33.9100	32.7800	33.1900	-2.354%	389,491	-5.243%
2021-03-19	34.2900	34.4500	33.3760	33.9900	-0.904%	1,492,094	-7.473%
2021-03-18	34.4100	35.5900	34.1000	34.3000	+0.971%	585,433	-8.309%
2021-03-17	34.3000	34.4150	33.6500	33.9700	+0.177%	235,291	-7.418%
2021-03-16	33.8800	33.9700	33.3400	33.9100	-1.108%	298,576	-7.254%
2021-03-15	34.7400	34.7550	33.8300	34.2900	-1.888%	343,954	-8.282%
2021-03-12	34.1300	34.9800	34.0600	34.9500	+3.556%	381,468	-10.014%
2021-03-11	33.6200	33.8850	33.2200	33.7500	-0.266%	504,450	-6.815%
2021-03-10	33.7700	34.1300	33.5400	33.8400	+0.178%	622,117	-7.063%
2021-03-09	33.2100	34.3800	32.1550	33.7800	+0.506%	1,029,866	-6.898%
2021-03-08	32.8600	34.0600	32.6400	33.6100	+3.288%	573,491	-6.427%
2021-03-05	32.2300	32.5800	31.5900	32.5400	+3.466%	434,803	-3.350%
2021-03-04	31.8000	32.5600	31.0400	31.4500	-1.318%	466,176	0.000%
2021-03-03	30.9800	32.3200	30.9300	31.8700	+3.743%	501,370	-1.318%
2021-03-02	31.0100	31.0500	30.4500	30.7200	-0.967%	319,693	+2.376%
2021-03-01	30.6900	31.1700	30.4000	31.0200	+3.194%	343,699	+1.386%
2021-02-26	30.5800	30.7900	30.0200	30.0600	-2.307%	359,814	+4.624%
2021-02-25	31.7200	31.8800	30.7500	30.7700	-2.780%	271,868	+2.210%
2021-02-24	31.2700	31.7200	30.8900	31.6500	+1.998%	385,742	-0.632%
2021-02-23	31.0000	31.8400	30.8150	31.0300	+0.356%	546,689	+1.354%
2021-02-22	29.9700	31.0000	29.9700	30.9200	+2.690%	333,816	+1.714%
2021-02-19	29.7700	30.1800	29.6901	30.1100	+1.723%	268,567	+4.450%
2021-02-18	29.5800	29.8300	29.3400	29.6000	-0.404%	218,158	+6.250%
2021-02-17	29.7100	30.0500	29.6500	29.7200	-0.867%	297,183	+5.821%
2021-02-16	29.6800	30.1200	29.3700	29.9800	+2.181%	483,583	+4.903%
2021-02-12	29.2600	29.6184	29.0600	29.3400	-0.170%	173,245	+7.192%
2021-02-11	29.7200	29.9300	28.9900	29.3900	-0.877%	313,768	+7.009%
2021-02-10	29.8400	30.1000	29.4600	29.6500	-0.269%	294,190	+6.071%
2021-02-09	29.1600	29.7800	28.9100	29.7300	+1.850%	280,451	+5.785%
2021-02-08	28.8200	29.2100	28.6200	29.1900	+1.849%	264,771	+7.742%
2021-02-05	29.2500	29.3400	28.5100	28.6600	-1.036%	352,292	+9.735%
2021-02-04	28.3400	29.1150	28.3400	28.9600	+2.550%	583,838	+8.598%
2021-02-03	28.2800	28.6700	27.9550	28.2400	-0.808%	373,143	+11.367%
2021-02-02	28.5700	28.6500	28.0900	28.4700	+1.101%	391,572	+10.467%
2021-02-01	27.8300	28.2700	27.3900	28.1600	+1.844%	361,661	+11.683%
2021-01-29	28.2200	28.4600	27.5900	27.6500	-2.331%	667,677	+13.743%
2021-01-28	28.6800	28.7000	28.0800	28.3100	+0.819%	347,355	+11.091%
2021-01-27	28.3700	28.8400	27.9700	28.0800	-3.272%	403,432	+12.001%
2021-01-26	30.2500	30.2800	28.8400	29.0300	-4.033%	523,001	+8.336%
2021-01-25	29.8600	30.2800	29.5350	30.2500	-0.395%	537,293	+3.967%
2021-01-22	29.1100	30.3900	29.0300	30.3700	+2.914%	418,279	+3.556%
2021-01-21	30.0200	30.0950	29.3400	29.5100	-2.123%	270,735	+6.574%
2021-01-20	30.0400	30.2400	29.7200	30.1500	+0.066%	334,408	+4.312%
2021-01-19	30.3400	30.5000	29.8615	30.1300	-0.066%	346,063	+4.381%
2021-01-15	29.6900	30.4200	29.6800	30.1500	-1.050%	446,145	+4.312%
2021-01-14	30.7600	30.7600	30.2850	30.4700	+0.727%	409,163	+3.216%
2021-01-13	30.2400	30.3300	29.8100	30.2500	-0.395%	309,572	+3.967%
2021-01-12	30.2500	30.6800	30.1500	30.3700	+1.065%	392,617	+3.556%
2021-01-11	29.5500	30.2500	29.4700	30.0500	+0.603%	415,499	+4.659%
2021-01-08	30.1700	30.1700	29.3100	29.8700	-1.517%	535,339	+5.290%
2021-01-07	30.2000	30.6400	30.0200	30.3300	+1.710%	688,408	+3.693%
2021-01-06	28.4900	30.3200	28.4900	29.8200	+7.731%	804,524	+5.466%
2021-01-05	27.6600	28.1050	27.3000	27.6800	+0.326%	349,844	+13.620%
2021-01-04	27.6900	27.9400	26.9500	27.5900	+0.547%	403,944	+13.991%
2020-12-31	27.2500	27.6100	27.0800	27.4400	+0.292%	391,948	+14.614%
2020-12-30	27.2900	27.7350	27.2500	27.3600	+0.441%	293,208	+14.949%
2020-12-29	27.8900	27.8900	27.1000	27.2400	-2.225%	209,614	+15.455%
2020-12-28	27.8700	28.0600	27.5400	27.8600	+0.905%	272,818	+12.886%
2020-12-24	27.7500	27.7500	27.2900	27.6100	-0.433%	101,148	+13.908%
2020-12-23	27.2900	27.8800	27.2700	27.7300	+2.325%	315,829	+13.415%
2020-12-22	27.6400	27.7291	27.0000	27.1000	-2.237%	286,641	+16.052%
2020-12-21	27.6000	27.8700	27.1800	27.7200	+0.289%	507,739	+13.456%
2020-12-18	28.3100	28.5400	27.5000	27.6400	-2.090%	1,190,979	+13.784%
2020-12-17	28.2100	28.3612	27.7900	28.2300	-0.071%	354,157	+11.406%
2020-12-16	28.5000	28.5000	27.9800	28.2500	-0.493%	428,590	+11.327%
2020-12-15	27.9400	28.4500	27.5500	28.3900	+2.417%	577,509	+10.778%
2020-12-14	28.2100	28.2100	27.3800	27.7200	-0.538%	332,491	+13.456%
2020-12-11	27.8300	28.3300	27.6600	27.8700	-1.658%	382,864	+12.845%
2020-12-10	27.8000	28.4000	27.5300	28.3400	+2.495%	430,392	+10.974%
2020-12-09	27.9000	28.0600	27.4700	27.6500	+0.254%	350,654	+13.743%
2020-12-08	26.9900	27.6500	26.9900	27.5800	+0.620%	374,347	+14.032%
2020-12-07	26.9500	27.4500	26.7100	27.4100	+0.440%	246,084	+14.739%
2020-12-04	26.9400	27.3200	26.7100	27.2900	+2.478%	370,591	+15.244%
2020-12-03	26.7300	26.9100	26.1200	26.6300	+0.529%	275,756	+18.100%
2020-12-02	26.0600	26.6600	25.9700	26.4900	+1.145%	320,245	+18.724%
2020-12-01	26.0400	26.4900	25.8300	26.1900	+3.314%	383,196	+20.084%
2020-11-30	26.1900	26.3100	25.2200	25.3500	-4.304%	367,906	+24.063%
2020-11-27	26.9000	26.9600	26.1500	26.4900	-1.853%	126,004	+18.724%
2020-11-25	27.3100	27.4500	26.6800	26.9900	-2.669%	272,216	+16.525%
2020-11-24	26.8500	27.8500	26.8500	27.7300	+5.118%	456,835	+13.415%
2020-11-23	26.8700	26.8700	26.2900	26.3800	+0.038%	351,632	+19.219%
2020-11-20	26.0000	26.3800	25.7000	26.3700	+0.419%	404,785	+19.264%
2020-11-19	26.0000	26.3100	25.5900	26.2600	+0.114%	389,688	+19.764%
2020-11-18	26.9700	27.2300	26.2200	26.2300	-2.960%	497,284	+19.901%
2020-11-17	26.5900	27.0700	26.3800	27.0300	-0.771%	351,513	+16.352%
2020-11-16	27.1300	27.6700	26.8200	27.2400	+2.483%	625,909	+15.455%
2020-11-13	26.2400	26.7800	26.0300	26.5800	+2.864%	302,279	+18.322%
2020-11-12	26.0100	26.1700	25.4700	25.8400	-2.601%	333,731	+21.711%
2020-11-11	27.4300	27.4300	26.1300	26.5300	-3.527%	335,577	+18.545%
2020-11-10	26.9300	27.7500	26.3800	27.5000	+3.228%	636,910	+14.364%
2020-11-09	25.2000	27.4200	24.9200	26.6400	+14.729%	777,798	+18.056%
2020-11-06	23.6900	23.7000	23.1100	23.2200	-1.023%	227,631	+35.444%
2020-11-05	22.6700	23.6300	22.6700	23.4600	+3.576%	224,251	+34.058%
2020-11-04	23.4700	23.5300	22.5600	22.6500	-7.248%	317,713	+38.852%
2020-11-03	24.4000	24.6500	24.0700	24.4200	+2.519%	436,492	+28.788%
2020-11-02	23.7200	24.0900	23.3700	23.8200	+1.751%	306,669	+32.032%
2020-10-30	22.9400	23.5300	22.9400	23.4100	+1.254%	293,589	+34.344%
2020-10-29	22.6400	23.2000	22.1600	23.1200	+1.985%	384,499	+36.029%
2020-10-28	22.8100	23.2600	22.6100	22.6700	-2.871%	320,724	+38.730%
2020-10-27	24.1100	24.2900	23.3100	23.3400	-3.990%	219,693	+34.747%
2020-10-26	24.1200	24.3500	23.8200	24.3100	-1.139%	323,488	+29.371%
2020-10-23	24.7100	24.9700	24.2200	24.5900	+0.820%	310,363	+27.898%
2020-10-22	23.4400	24.5500	23.4000	24.3900	+4.544%	549,194	+28.946%
2020-10-21	23.1000	23.6400	23.0900	23.3300	+2.685%	447,476	+34.805%
2020-10-20	22.7500	23.4400	21.9900	22.7200	+4.508%	615,305	+38.424%
2020-10-19	22.2300	22.4000	21.7100	21.7400	-1.002%	187,670	+44.664%
2020-10-16	21.9600	22.1800	21.6400	21.9600	-0.182%	301,368	+43.215%
2020-10-15	21.1900	22.0300	21.1200	22.0000	+2.612%	194,334	+42.955%
2020-10-14	21.6600	22.0900	21.4200	21.4400	-1.425%	330,065	+46.688%
2020-10-13	22.3700	22.7400	21.7200	21.7500	-4.101%	391,270	+44.598%
2020-10-12	22.1500	22.7300	22.0000	22.6800	+2.070%	316,696	+38.668%
2020-10-09	22.7600	22.9400	22.1800	22.2200	-1.768%	355,619	+41.539%
2020-10-08	22.5300	22.8500	22.3200	22.6200	+1.709%	437,445	+39.036%
2020-10-07	21.8600	22.4000	21.8600	22.2400	+2.773%	554,164	+41.412%
2020-10-06	21.9300	22.7000	21.6000	21.6400	+0.418%	752,638	+45.333%
2020-10-05	20.9400	21.5700	20.8100	21.5500	+4.308%	470,058	+45.940%
2020-10-02	19.4000	20.8500	18.7700	20.6600	+4.186%	652,174	+52.227%
2020-10-01	19.4300	19.8400	19.1400	19.8300	+2.322%	665,562	+58.598%
2020-09-30	19.3900	19.6600	19.1800	19.3800	+0.990%	376,774	+62.281%
2020-09-29	19.4300	19.4300	18.8700	19.1900	-0.621%	461,237	+63.887%
2020-09-28	18.9600	19.3900	18.9200	19.3100	+3.650%	348,220	+62.869%
2020-09-25	18.2200	18.7600	18.1100	18.6300	+0.921%	387,163	+68.814%
2020-09-24	18.3900	18.8500	18.2000	18.4600	+1.040%	423,428	+70.368%
2020-09-23	18.9100	19.2900	18.2600	18.2700	-2.767%	465,114	+72.140%
2020-09-22	19.2200	19.5700	18.7300	18.7900	-2.237%	349,178	+67.376%
2020-09-21	19.7500	20.0500	18.9400	19.2200	-5.227%	544,642	+63.632%
2020-09-18	20.7000	20.7000	20.1400	20.2800	-1.218%	1,763,085	+55.079%
2020-09-17	20.3100	20.6100	20.3100	20.5300	-0.581%	485,822	+53.190%
2020-09-16	20.3700	20.9500	20.1700	20.6500	+1.325%	439,680	+52.300%
2020-09-15	20.8300	20.8500	20.1800	20.3800	-2.066%	300,054	+54.318%
2020-09-14	20.5000	20.9600	20.4600	20.8100	+1.364%	342,315	+51.129%
2020-09-11	20.5000	20.7000	20.3600	20.5300	0.000%	374,153	+53.190%
2020-09-10	21.0700	21.0700	20.4200	20.5300	-2.098%	397,552	+53.190%
2020-09-09	21.2400	21.2400	20.8000	20.9700	-0.569%	426,554	+49.976%
2020-09-08	22.0900	22.0900	20.6500	21.0900	-5.595%	432,639	+49.123%
2020-09-04	22.4900	22.5700	21.9500	22.3400	+2.383%	323,373	+40.779%
2020-09-03	22.1600	22.8400	21.7400	21.8200	-0.638%	249,450	+44.134%
2020-09-02	21.6600	22.0700	21.1600	21.9600	+0.688%	324,544	+43.215%
2020-09-01	21.3100	21.8900	21.2100	21.8100	+1.066%	336,885	+44.200%
2020-08-31	21.6900	21.9200	21.5700	21.5800	-1.416%	418,761	+45.737%
2020-08-28	22.4200	22.4200	21.8200	21.8900	-1.529%	310,087	+43.673%
2020-08-27	22.1000	22.6000	22.0800	22.2300	+1.183%	236,323	+41.475%
2020-08-26	22.5500	22.5900	21.9500	21.9700	-2.916%	254,782	+43.150%
2020-08-25	22.9900	22.9900	22.3800	22.6300	-0.088%	186,952	+38.975%
2020-08-24	22.0200	22.7200	21.6800	22.6500	+3.994%	215,560	+38.852%
2020-08-21	21.7800	22.0800	21.5400	21.7800	-0.774%	344,057	+44.399%
2020-08-20	21.9500	22.3000	21.9100	21.9500	-1.790%	310,654	+43.280%
2020-08-19	22.2400	22.6100	22.0000	22.3500	+1.223%	336,522	+40.716%
2020-08-18	22.9300	23.0300	22.0200	22.0800	-3.791%	348,930	+42.437%
2020-08-17	23.0400	23.4300	22.7600	22.9500	-1.460%	343,801	+37.037%
2020-08-14	22.5500	23.5200	22.5200	23.2900	+1.703%	376,747	+35.036%
2020-08-13	23.0600	23.3100	22.7900	22.9000	-2.179%	234,787	+37.336%
2020-08-12	24.2800	24.2800	23.0600	23.4100	-1.098%	294,102	+34.344%
2020-08-11	23.8400	24.2900	23.5600	23.6700	+1.588%	583,198	+32.869%
2020-08-10	23.0000	23.8200	22.7600	23.3000	+2.238%	383,438	+34.979%
2020-08-07	21.6800	22.8200	21.4300	22.7900	+4.589%	360,288	+37.999%
2020-08-06	21.5100	21.8900	21.1400	21.7900	+0.647%	306,195	+44.332%
2020-08-05	21.3200	21.7200	21.0400	21.6500	+3.046%	308,576	+45.266%
2020-08-04	21.0800	21.1500	20.7900	21.0100	-1.036%	244,208	+49.691%
2020-08-03	21.1500	21.4300	20.7100	21.2300	+1.433%	356,985	+48.139%
2020-07-31	21.2400	21.2800	20.5200	20.9300	-2.242%	449,899	+50.263%
2020-07-30	21.3800	21.5200	21.1000	21.4100	-2.858%	319,619	+46.894%
2020-07-29	21.5800	22.0500	21.3200	22.0400	+2.037%	267,207	+42.695%
2020-07-28	21.4400	21.8600	21.4400	21.6000	+0.046%	290,602	+45.602%
2020-07-27	21.8500	21.9800	21.4700	21.5900	-2.131%	433,516	+45.669%
2020-07-24	22.4000	22.7700	22.0000	22.0600	-1.386%	405,009	+42.566%
2020-07-23	21.9200	22.6400	21.8800	22.3700	+2.521%	658,815	+40.590%
2020-07-22	22.3400	22.5300	21.5400	21.8200	-3.151%	743,246	+44.134%
2020-07-21	21.9700	22.9500	21.8000	22.5300	+5.974%	938,286	+39.592%
2020-07-20	21.2700	21.5000	21.0100	21.2600	-0.515%	469,501	+47.930%
2020-07-17	21.8900	22.0000	21.3500	21.3700	-2.598%	427,263	+47.169%
2020-07-16	21.9200	22.4500	21.6000	21.9400	-0.679%	468,362	+43.345%
2020-07-15	21.3900	22.2300	21.3400	22.0900	+5.190%	594,907	+42.372%
2020-07-14	21.1400	21.3500	20.5800	21.0000	-1.176%	332,318	+49.762%
2020-07-13	21.2600	21.8400	20.6000	21.2500	+1.870%	1,058,620	+48.000%
2020-07-10	19.7500	20.9300	19.7500	20.8600	+5.567%	455,357	+50.767%
2020-07-09	20.5400	20.7900	19.7500	19.7600	-5.000%	551,601	+59.160%
2020-07-08	21.0000	21.5400	20.4400	20.8000	-1.562%	517,545	+51.202%
2020-07-07	21.4700	21.6300	21.0700	21.1300	-3.029%	365,399	+48.841%
2020-07-06	22.4100	22.6300	21.5900	21.7900	+0.322%	381,156	+44.332%
2020-07-02	22.7400	23.0000	21.6100	21.7200	-1.048%	408,085	+44.797%
2020-07-01	22.8000	22.9300	21.8900	21.9500	-3.474%	510,599	+43.280%
2020-06-30	21.8000	22.9400	21.8000	22.7400	+3.176%	563,618	+38.303%
2020-06-29	21.4400	22.3400	21.4400	22.0400	+5.203%	426,895	+42.695%
2020-06-26	21.7400	21.7400	20.7900	20.9500	-5.927%	939,317	+50.119%
2020-06-25	21.0600	22.3000	21.0200	22.2700	+4.800%	487,177	+41.221%
2020-06-24	21.4400	21.7200	20.9400	21.2500	-3.012%	536,520	+48.000%
2020-06-23	23.0400	23.2400	21.9100	21.9100	-2.795%	466,899	+43.542%
2020-06-22	22.0100	22.7000	21.8100	22.5400	+0.625%	371,916	+39.530%
2020-06-19	22.9300	22.9300	21.8500	22.4000	-1.625%	1,628,222	+40.402%
2020-06-18	22.0000	23.1000	22.0000	22.7700	+1.516%	380,011	+38.120%
2020-06-17	23.4800	23.5300	22.2900	22.4300	-4.309%	447,687	+40.214%
2020-06-16	23.1300	23.8000	22.5100	23.4400	+7.228%	704,021	+34.172%
2020-06-15	20.5000	22.1500	20.4000	21.8600	+0.970%	568,732	+43.870%
2020-06-12	22.2300	22.2300	20.8400	21.6500	+1.834%	516,532	+45.266%
2020-06-11	22.7500	22.7500	21.2300	21.2600	-11.306%	613,729	+47.930%
2020-06-10	25.1400	25.1700	23.8200	23.9700	-5.481%	660,709	+31.206%
2020-06-09	24.7000	25.8400	24.5900	25.3600	-0.744%	604,145	+24.014%
2020-06-08	25.3400	25.8700	25.0500	25.5500	+0.551%	615,239	+23.092%
2020-06-05	25.0300	25.9300	24.5500	25.4100	+8.543%	752,041	+23.770%
2020-06-04	22.9500	23.7100	22.6100	23.4100	+1.430%	442,570	+34.344%
2020-06-03	22.4700	23.4300	22.4600	23.0800	+6.262%	530,500	+36.265%
2020-06-02	22.3300	22.4300	21.5800	21.7200	-1.048%	463,818	+44.797%
2020-06-01	22.4100	22.4800	21.9200	21.9500	-1.260%	456,174	+43.280%
2020-05-29	22.4200	22.6600	21.8200	22.2300	-3.053%	470,190	+41.475%
2020-05-28	24.2000	24.3300	22.8200	22.9300	-3.453%	792,552	+37.157%
2020-05-27	21.9400	23.9500	21.7100	23.7500	+8.250%	697,876	+32.421%
2020-05-26	21.4300	22.3100	21.1500	21.9400	+7.339%	558,728	+43.345%
2020-05-22	20.7100	20.7600	20.1300	20.4400	-0.195%	337,990	+53.865%
2020-05-21	20.3800	20.7000	20.2700	20.4800	-0.049%	553,562	+53.564%
2020-05-20	19.7100	20.6700	19.5900	20.4900	+6.774%	495,361	+53.490%
2020-05-19	20.1200	20.3500	19.1900	19.1900	-5.931%	359,295	+63.887%
2020-05-18	19.4700	20.5000	19.3800	20.4000	+10.390%	536,758	+54.167%
2020-05-15	18.3000	18.5400	18.0000	18.4800	+0.217%	296,015	+70.184%
2020-05-14	17.6900	18.5700	17.2100	18.4400	+1.041%	489,170	+70.553%

document.getElementById("cMPptQ").onerror = function(){this.style.display='none';}; .dark-mode .YqsHn9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YqsHn9{ color: #333333; background-color: white; border: 2px solid #333333; }BXSBancorpSouth, Inc.stock NYSE

BXS
BancorpSouth, Inc.
stock NYSE