Bancorpsouth Inc (NY: BXS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.24	25.29	24.92	25.06	619,751	-0.50(-1.96%)
May 30, 2019	26.00	26.29	25.30	25.56	482,400	-0.46(-1.78%)
May 29, 2019	25.68	26.12	25.39	26.03	426,175	+0.07(+0.29%)
May 28, 2019	26.41	26.41	25.91	25.95	477,341	-0.51(-1.92%)
May 24, 2019	26.16	26.60	26.12	26.46	420,514	+0.40(+1.53%)
May 23, 2019	26.16	26.16	25.69	26.06	545,787	-0.35(-1.33%)
May 22, 2019	26.61	26.70	26.35	26.41	360,855	-0.29(-1.07%)
May 21, 2019	26.57	26.72	26.54	26.70	264,099	+0.23(+0.87%)
May 20, 2019	26.27	26.67	26.15	26.47	450,630	+0.04(+0.14%)
May 17, 2019	26.46	26.87	26.37	26.43	348,664	-0.27(-1.01%)
May 16, 2019	26.66	27.08	26.60	26.70	502,358	+0.13(+0.49%)
May 15, 2019	26.65	26.74	26.24	26.57	322,943	-0.42(-1.54%)
May 14, 2019	26.50	27.12	26.39	26.99	385,629	+0.47(+1.78%)
May 13, 2019	27.13	27.23	26.44	26.52	528,009	-1.18(-4.28%)
May 10, 2019	27.51	27.73	27.09	27.70	286,753	+0.13(+0.47%)
May 09, 2019	27.36	27.65	27.14	27.57	363,273	-0.04(-0.13%)
May 08, 2019	27.73	27.96	27.60	27.61	288,819	-0.31(-1.13%)
May 07, 2019	28.16	28.30	27.73	27.92	274,781	-0.45(-1.60%)
May 06, 2019	28.02	28.48	27.71	28.38	512,399	-0.08(-0.29%)
May 03, 2019	28.30	28.65	28.24	28.46	445,905	+0.31(+1.12%)
May 02, 2019	27.91	28.30	27.85	28.15	299,460	+0.26(+0.93%)
May 01, 2019	28.26	28.46	27.75	27.89	486,675	-0.32(-1.15%)
Apr 30, 2019	28.66	28.66	28.21	28.21	587,548	-0.38(-1.33%)
Apr 29, 2019	28.24	28.78	28.23	28.59	327,625	+0.41(+1.44%)
Apr 26, 2019	27.71	28.21	27.63	28.18	267,197	+0.49(+1.77%)
Apr 25, 2019	27.65	27.87	27.30	27.69	267,264	-0.19(-0.70%)
Apr 24, 2019	27.70	28.12	27.67	27.89	450,942	+0.05(+0.17%)
Apr 23, 2019	27.15	27.92	27.11	27.84	471,194	+0.64(+2.35%)
Apr 22, 2019	27.53	27.65	27.16	27.20	381,351	-0.41(-1.47%)
Apr 18, 2019	27.86	28.55	27.56	27.61	658,215	-0.49(-1.75%)
Apr 17, 2019	27.95	28.22	27.71	28.10	546,624	+0.17(+0.60%)
Apr 16, 2019	27.42	27.98	27.22	27.93	483,232	+0.65(+2.37%)
Apr 15, 2019	27.87	27.97	27.18	27.28	502,769	-0.49(-1.77%)
Apr 12, 2019	27.47	27.80	27.16	27.78	788,843	+0.60(+2.21%)
Apr 11, 2019	27.26	27.50	27.03	27.17	522,319	+0.07(+0.27%)
Apr 10, 2019	26.97	27.16	26.70	27.10	724,294	+0.10(+0.38%)
Apr 09, 2019	27.26	27.32	26.86	27.00	319,832	-0.40(-1.45%)
Apr 08, 2019	27.48	27.56	27.29	27.40	403,630	-0.20(-0.74%)
Apr 05, 2019	27.43	27.65	27.16	27.60	317,979	+0.25(+0.91%)
Apr 04, 2019	26.95	27.35	26.85	27.35	475,372	+0.43(+1.62%)
Apr 03, 2019	27.11	27.18	26.77	26.91	406,670	+0.13(+0.48%)
Apr 02, 2019	27.00	27.19	26.77	26.78	837,712	-0.27(-0.99%)
Apr 01, 2019	26.39	27.12	26.36	27.05	599,257	+0.93(+3.58%)
Mar 29, 2019	26.60	26.63	26.04	26.12	558,165	-0.22(-0.84%)
Mar 28, 2019	26.04	26.36	25.79	26.34	532,308	+0.40(+1.53%)
Mar 27, 2019	25.93	26.08	25.60	25.94	342,848	-0.02(-0.07%)
Mar 26, 2019	25.66	26.02	25.54	25.96	806,317	+0.49(+1.93%)
Mar 25, 2019	25.42	25.69	25.13	25.47	497,292	+0.09(+0.36%)
Mar 22, 2019	26.22	26.22	25.04	25.38	929,195	-1.13(-4.26%)
Mar 21, 2019	26.28	26.85	26.16	26.51	782,078	-0.04(-0.14%)
Mar 20, 2019	27.19	27.51	26.52	26.54	944,284	-0.60(-2.22%)
Mar 19, 2019	28.14	28.14	27.12	27.15	566,491	-0.84(-3.01%)
Mar 18, 2019	27.72	28.23	27.72	27.99	537,426	+0.35(+1.27%)
Mar 15, 2019	27.70	28.08	27.56	27.64	1,361,810	+0.06(+0.24%)
Mar 14, 2019	27.60	27.71	27.48	27.57	388,988	+0.03(+0.10%)
Mar 13, 2019	27.59	27.72	27.42	27.54	742,301	+0.11(+0.40%)
Mar 12, 2019	27.65	27.75	27.30	27.43	340,221	-0.20(-0.73%)
Mar 11, 2019	27.57	27.73	27.43	27.64	493,409	+0.14(+0.50%)
Mar 08, 2019	27.30	27.59	27.18	27.50	626,877	+0.12(+0.44%)
Mar 07, 2019	28.02	28.06	27.32	27.38	887,402	-0.83(-2.94%)
Mar 06, 2019	29.16	29.50	27.99	28.21	1,331,130	-1.16(-3.95%)
Mar 05, 2019	29.53	29.68	29.15	29.37	500,140	-0.19(-0.65%)
Mar 04, 2019	29.92	29.98	29.23	29.56	820,240	-0.35(-1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.