BancorpSouth Bank (BXS)
NYSE: BXS
· Real-Time Price · USD
28.76
-0.31 (-1.07%)
At close: Oct 29, 2021, 6:00 AM
BXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2021 | 29.04 | 29.45 | 28.25 | 28.76 | 28.76 | -1.07% | 19,265,226 |
| Oct 27, 2021 | 30.00 | 30.00 | 28.60 | 29.07 | 29.07 | -1.69% | 3,320,961 |
| Oct 26, 2021 | 29.94 | 30.83 | 28.96 | 29.57 | 29.57 | -2.99% | 3,564,583 |
| Oct 25, 2021 | 30.88 | 31.04 | 30.28 | 30.48 | 30.48 | -0.75% | 1,427,410 |
| Oct 22, 2021 | 30.97 | 31.18 | 30.48 | 30.71 | 30.71 | -1.00% | 950,195 |
| Oct 21, 2021 | 31.16 | 31.17 | 30.62 | 31.02 | 31.02 | -0.45% | 867,450 |
| Oct 20, 2021 | 30.01 | 31.17 | 29.91 | 31.16 | 31.16 | 3.97% | 1,453,645 |
| Oct 19, 2021 | 30.48 | 30.48 | 29.90 | 29.97 | 29.97 | -0.96% | 1,458,173 |
| Oct 18, 2021 | 29.85 | 30.62 | 29.85 | 30.26 | 30.26 | 0.93% | 1,414,939 |
| Oct 15, 2021 | 31.27 | 31.27 | 29.97 | 29.98 | 29.98 | -2.12% | 4,448,321 |
| Oct 14, 2021 | 30.90 | 30.98 | 30.52 | 30.63 | 30.63 | 0.16% | 872,248 |
| Oct 13, 2021 | 30.82 | 30.82 | 30.30 | 30.58 | 30.58 | -1.04% | 536,085 |
| Oct 12, 2021 | 30.59 | 31.08 | 30.38 | 30.90 | 30.90 | 0.82% | 516,901 |
| Oct 11, 2021 | 31.00 | 31.15 | 30.60 | 30.65 | 30.65 | -0.58% | 664,917 |
| Oct 8, 2021 | 30.81 | 31.09 | 30.70 | 30.83 | 30.83 | 0.06% | 672,499 |
| Oct 7, 2021 | 30.60 | 30.98 | 30.48 | 30.81 | 30.81 | 1.45% | 619,096 |
| Oct 6, 2021 | 30.11 | 30.40 | 29.51 | 30.37 | 30.37 | -0.07% | 585,387 |
| Oct 5, 2021 | 30.58 | 30.60 | 30.15 | 30.39 | 30.39 | 0.30% | 511,542 |
| Oct 4, 2021 | 30.60 | 31.00 | 30.16 | 30.30 | 30.30 | -0.98% | 859,019 |
| Oct 1, 2021 | 29.93 | 30.84 | 29.66 | 30.60 | 30.60 | 2.75% | 1,109,813 |