BancorpSouth Bank (BXS) Historical Stock Data
28.76 ↑0.00 (0.00%)
As of October 28, 2021, 4:00pm EST.
Historical Data
In the past 30 trading days, BXS is down -0.22% a day on average. There have been 13 days where BancorpSouth Bank closed green and 17 days where BXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-28 | 29.04 | 28.76 | ↓$0.28 (-0.96%) | 28.69 | 29.45 | 19.27M |
| 2021-10-27 | 30.00 | 29.07 | ↓$0.93 (-3.10%) | 28.60 | 30.00 | 3.32M |
| 2021-10-26 | 29.94 | 29.57 | ↓$0.37 (-1.24%) | 28.96 | 30.83 | 3.48M |
| 2021-10-25 | 30.88 | 30.48 | ↓$0.40 (-1.30%) | 30.29 | 31.05 | 1.36M |
| 2021-10-22 | 30.97 | 30.71 | ↓$0.26 (-0.84%) | 30.48 | 31.18 | 0.95M |
| 2021-10-21 | 31.16 | 31.02 | ↓$0.14 (-0.45%) | 30.62 | 31.17 | 861.68K |
| 2021-10-20 | 30.01 | 31.16 | ↑$1.15 (3.83%) | 29.91 | 31.17 | 1.44M |
| 2021-10-19 | 30.48 | 29.97 | ↓$0.51 (-1.67%) | 29.90 | 30.48 | 1.46M |
| 2021-10-18 | 29.85 | 30.26 | ↑$0.41 (1.37%) | 29.85 | 30.62 | 1.41M |
| 2021-10-15 | 31.27 | 29.98 | ↓$1.29 (-4.13%) | 29.97 | 31.27 | 4.44M |
| 2021-10-14 | 30.90 | 30.63 | ↓$0.27 (-0.87%) | 30.52 | 30.98 | 870.44K |
| 2021-10-13 | 30.82 | 30.58 | ↓$0.24 (-0.78%) | 30.30 | 30.82 | 536.09K |
| 2021-10-12 | 30.59 | 30.90 | ↑$0.31 (1.01%) | 30.38 | 31.08 | 499.44K |
| 2021-10-11 | 31.00 | 30.65 | ↓$0.35 (-1.13%) | 30.61 | 31.14 | 664.92K |
| 2021-10-08 | 30.81 | 30.83 | ↑$0.02 (0.06%) | 30.70 | 31.09 | 652.69K |
| 2021-10-07 | 30.60 | 30.81 | ↑$0.21 (0.69%) | 30.50 | 30.97 | 614.99K |
| 2021-10-06 | 30.11 | 30.37 | ↑$0.26 (0.86%) | 29.51 | 30.40 | 554.62K |
| 2021-10-05 | 30.59 | 30.39 | ↓$0.20 (-0.64%) | 30.15 | 30.60 | 496.75K |
| 2021-10-04 | 30.60 | 30.30 | ↓$0.30 (-0.98%) | 30.16 | 30.95 | 859.02K |
| 2021-10-01 | 29.93 | 30.60 | ↑$0.67 (2.24%) | 29.66 | 30.84 | 1.11M |
| 2021-09-30 | 30.18 | 29.78 | ↓$0.40 (-1.33%) | 29.71 | 30.26 | 1.01M |
| 2021-09-29 | 29.93 | 30.00 | ↑$0.07 (0.23%) | 29.65 | 30.11 | 738.54K |
| 2021-09-28 | 30.39 | 29.93 | ↓$0.46 (-1.51%) | 29.82 | 30.55 | 0.92M |
| 2021-09-27 | 29.90 | 30.19 | ↑$0.29 (0.97%) | 29.69 | 30.54 | 1.11M |
| 2021-09-24 | 29.35 | 29.55 | ↑$0.20 (0.68%) | 29.24 | 29.84 | 826.59K |
| 2021-09-23 | 28.60 | 29.44 | ↑$0.84 (2.94%) | 28.55 | 29.79 | 791.34K |
| 2021-09-22 | 28.25 | 28.32 | ↑$0.07 (0.25%) | 28.19 | 28.70 | 858.11K |
| 2021-09-21 | 28.10 | 27.93 | ↓$0.17 (-0.60%) | 27.81 | 28.26 | 852.18K |
| 2021-09-20 | 27.75 | 28.00 | ↑$0.25 (0.90%) | 27.43 | 28.04 | 1.06M |
| 2021-09-17 | 28.83 | 28.48 | ↓$0.35 (-1.21%) | 28.33 | 28.95 | 3.85M |
Create an account or log in to view more rows.
$BXS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$BXS oversold
$BXS how long until we take off?
$BXS hello
please hold.
$BXS good times
$BXS my put options are fine
$BXS just go up
$BXS Buy Buy Buy
$BXS shaking weak hands that’s all
$BXS buy and HODL