Bancorpsouth Inc (NY: BXS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.32	21.55	20.74	21.14	494,424	-0.67(-3.05%)
May 28, 2020	23.01	23.13	21.70	21.80	833,561	-0.78(-3.45%)
May 27, 2020	20.86	22.77	20.64	22.58	733,986	+1.72(+8.25%)
May 26, 2020	20.38	21.21	20.11	20.86	587,638	+1.43(+7.34%)
May 22, 2020	19.69	19.74	19.14	19.43	355,384	-0.04(-0.20%)
May 21, 2020	19.38	19.68	19.28	19.47	582,205	-0.01(-0.05%)
May 20, 2020	18.74	19.65	18.62	19.48	520,992	+1.24(+6.77%)
May 19, 2020	19.13	19.35	18.25	18.25	377,886	-1.15(-5.93%)
May 18, 2020	18.51	19.49	18.43	19.40	564,532	+1.83(+10.39%)
May 15, 2020	17.40	17.63	17.11	17.57	311,316	+0.04(+0.22%)
May 14, 2020	16.82	17.66	16.36	17.53	514,481	+0.18(+1.04%)
May 13, 2020	17.93	18.11	17.02	17.35	507,243	-0.79(-4.35%)
May 12, 2020	19.19	19.36	18.13	18.14	592,069	-1.03(-5.36%)
May 11, 2020	19.42	19.61	18.70	19.17	663,408	-0.63(-3.17%)
May 08, 2020	19.26	19.86	19.07	19.80	471,076	+1.13(+6.06%)
May 07, 2020	18.90	19.34	18.58	18.66	401,135	+0.10(+0.56%)
May 06, 2020	19.32	19.47	18.46	18.56	470,847	-0.64(-3.32%)
May 05, 2020	20.22	20.36	19.17	19.20	354,522	-0.64(-3.21%)
May 04, 2020	19.48	19.94	19.22	19.83	513,948	-0.24(-1.18%)
May 01, 2020	20.08	20.39	19.64	20.07	551,850	-0.74(-3.56%)
Apr 30, 2020	20.98	21.07	20.50	20.81	614,383	-0.85(-3.91%)
Apr 29, 2020	21.52	22.13	20.96	21.66	869,042	+1.16(+5.66%)
Apr 28, 2020	20.73	21.36	20.44	20.50	780,504	+0.10(+0.51%)
Apr 27, 2020	18.98	20.67	18.98	20.39	571,244	+1.33(+6.98%)
Apr 24, 2020	19.02	19.22	18.49	19.06	525,346	+0.24(+1.26%)
Apr 23, 2020	18.85	19.29	18.62	18.83	453,475	-0.02(-0.10%)
Apr 22, 2020	19.57	19.85	18.77	18.84	738,051	-0.22(-1.15%)
Apr 21, 2020	18.57	19.81	18.08	19.06	798,106	-0.48(-2.48%)
Apr 20, 2020	19.12	20.20	18.99	19.55	899,576	-0.21(-1.06%)
Apr 17, 2020	19.12	20.11	18.72	19.76	904,499	+1.28(+6.95%)
Apr 16, 2020	19.00	19.15	17.88	18.47	970,432	-0.66(-3.43%)
Apr 15, 2020	19.02	19.18	18.61	19.13	1,460,468	-0.57(-2.90%)
Apr 14, 2020	20.81	20.88	19.44	19.70	495,195	-0.57(-2.81%)
Apr 13, 2020	21.59	21.59	20.14	20.27	768,342	-1.64(-7.47%)
Apr 09, 2020	20.16	21.98	19.89	21.91	784,811	+2.26(+11.52%)
Apr 08, 2020	18.88	20.00	18.51	19.64	715,343	+1.09(+5.89%)
Apr 07, 2020	19.02	19.52	18.38	18.55	774,556	+0.27(+1.46%)
Apr 06, 2020	18.03	18.43	17.75	18.28	852,134	+1.23(+7.19%)
Apr 03, 2020	17.89	18.19	16.72	17.06	590,974	-1.09(-6.02%)
Apr 02, 2020	17.11	18.20	16.97	18.15	551,952	+0.77(+4.43%)
Apr 01, 2020	17.03	17.87	16.88	17.38	894,288	-0.61(-3.38%)
Mar 31, 2020	17.55	18.10	17.32	17.99	655,662	+0.25(+1.39%)
Mar 30, 2020	17.19	17.84	16.88	17.74	796,467	+0.59(+3.44%)
Mar 27, 2020	16.65	17.79	16.39	17.15	1,035,021	-0.15(-0.88%)
Mar 26, 2020	16.89	17.74	16.60	17.30	1,497,727	+0.59(+3.53%)
Mar 25, 2020	18.36	18.76	16.54	16.72	1,104,848	-1.69(-9.19%)
Mar 24, 2020	18.11	18.65	17.14	18.41	816,367	+1.35(+7.92%)
Mar 23, 2020	19.08	19.30	16.65	17.06	781,335	-2.08(-10.88%)
Mar 20, 2020	21.53	22.16	18.64	19.14	1,493,792	-2.45(-11.36%)
Mar 19, 2020	18.68	21.87	18.04	21.59	1,226,652	+2.75(+14.58%)
Mar 18, 2020	18.59	19.50	17.81	18.84	961,549	-1.21(-6.02%)
Mar 17, 2020	17.73	20.15	17.16	20.05	1,081,441	+2.69(+15.50%)
Mar 16, 2020	17.88	18.17	17.23	17.36	1,008,500	-2.22(-11.36%)
Mar 13, 2020	19.42	19.61	18.03	19.59	1,117,267	+1.43(+7.85%)
Mar 12, 2020	18.53	19.74	17.40	18.16	1,061,050	-1.86(-9.29%)
Mar 11, 2020	21.13	21.26	19.63	20.02	853,411	-1.78(-8.17%)
Mar 10, 2020	20.86	21.82	20.07	21.80	1,047,578	+1.86(+9.31%)
Mar 09, 2020	20.87	21.40	19.85	19.94	954,123	-3.20(-13.84%)
Mar 06, 2020	22.62	23.39	22.62	23.15	1,135,890	-0.52(-2.19%)
Mar 05, 2020	23.58	24.02	23.40	23.67	766,231	-0.79(-3.24%)
Mar 04, 2020	24.10	24.59	23.42	24.46	648,530	+0.63(+2.65%)
Mar 03, 2020	24.36	24.92	23.73	23.83	1,372,346	-0.68(-2.77%)

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.