BancorpSouth Bank - Price History
Stock symbol BXS is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BXS (BancorpSouth Bank)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $28.76 | $28.76 |
| June 2023 | $28.76 | $28.76 |
| May 2023 | $28.76 | $28.76 |
| April 2023 | $28.76 | $28.76 |
| March 2023 | $28.76 | $28.76 |
| February 2023 | $28.76 | $28.76 |
| January 2023 | $28.76 | $28.76 |
| December 2022 | $28.76 | $28.76 |
| November 2022 | $28.76 | $28.76 |
| October 2022 | $28.76 | $28.76 |
| September 2022 | $28.76 | $28.76 |
| August 2022 | $28.76 | $28.76 |
| July 2022 | $28.76 | $28.76 |
| June 2022 | $28.76 | $28.76 |
| May 2022 | $28.76 | $28.76 |
| April 2022 | $28.76 | $28.76 |
| March 2022 | $28.76 | $28.76 |
| February 2022 | $28.76 | $28.76 |
| January 2022 | $28.76 | $28.76 |
| December 2021 | $28.76 | $28.76 |
| November 2021 | $29.22 | $29.22 |
| October 2021 | $29.02 | $29.02 |
| September 2021 | $29.78 | $29.78 |
| August 2021 | $29.13 | $29.33 |
| July 2021 | $25.62 | $25.80 |
| June 2021 | $28.13 | $28.33 |
| May 2021 | $30.18 | $30.58 |
| April 2021 | $29.20 | $29.59 |
| March 2021 | $32.05 | $32.48 |
| February 2021 | $29.50 | $30.06 |
| January 2021 | $27.13 | $27.65 |
| December 2020 | $26.93 | $27.44 |
| November 2020 | $24.71 | $25.35 |
| October 2020 | $22.82 | $23.41 |
| September 2020 | $18.89 | $19.38 |
| August 2020 | $20.84 | $21.58 |
| July 2020 | $20.22 | $20.93 |
| June 2020 | $21.96 | $22.74 |
| May 2020 | $21.28 | $22.23 |
| April 2020 | $20.96 | $21.89 |
| March 2020 | $18.12 | $18.92 |
| February 2020 | $23.22 | $24.47 |
| January 2020 | $27.12 | $28.57 |
| December 2019 | $29.81 | $31.41 |
| November 2019 | $29.34 | $31.10 |
| October 2019 | $28.94 | $30.67 |
| September 2019 | $27.94 | $29.61 |
| August 2019 | $25.87 | $27.59 |
| July 2019 | $28.03 | $29.89 |
| June 2019 | $27.23 | $29.04 |
| May 2019 | $25.24 | $27.08 |
| April 2019 | $28.41 | $30.48 |
| March 2019 | $26.30 | $28.22 |
| February 2019 | $30.20 | $32.59 |
| January 2019 | $27.04 | $29.18 |
| December 2018 | $24.22 | $26.14 |
| November 2018 | $28.37 | $30.79 |
| October 2018 | $26.44 | $28.70 |
| September 2018 | $30.13 | $32.70 |
| August 2018 | $31.90 | $34.80 |
| July 2018 | $30.16 | $32.90 |
| June 2018 | $30.21 | $32.95 |
| May 2018 | $30.58 | $33.50 |
| April 2018 | $30.17 | $33.05 |
| March 2018 | $29.03 | $31.80 |
| February 2018 | $28.64 | $31.50 |
| January 2018 | $30.50 | $33.55 |
| December 2017 | $28.59 | $31.45 |
| November 2017 | $30.10 | $33.25 |
| October 2017 | $28.61 | $31.60 |
| September 2017 | $29.01 | $32.05 |
| August 2017 | $26.18 | $29.05 |
| July 2017 | $27.08 | $30.05 |
| June 2017 | $27.48 | $30.50 |
| May 2017 | $25.76 | $28.70 |
| April 2017 | $27.33 | $30.45 |
| March 2017 | $27.15 | $30.25 |
| February 2017 | $27.71 | $31 |
| January 2017 | $26.55 | $29.70 |
| December 2016 | $27.76 | $31.05 |
| November 2016 | $25.41 | $28.55 |
| October 2016 | $20.92 | $23.50 |
| September 2016 | $20.65 | $23.20 |
| August 2016 | $22.05 | $24.90 |
| July 2016 | $21.09 | $23.82 |
| June 2016 | $20.09 | $22.69 |
| May 2016 | $21.06 | $23.89 |
| April 2016 | $20.71 | $23.49 |
| March 2016 | $18.79 | $21.31 |
| February 2016 | $17.48 | $19.92 |
| January 2016 | $18.32 | $20.88 |
| December 2015 | $21.05 | $23.99 |
| November 2015 | $23.51 | $26.90 |
| October 2015 | $21.79 | $24.93 |
| September 2015 | $20.77 | $23.77 |
| August 2015 | $20.68 | $23.76 |
| July 2015 | $21.99 | $25.27 |
| June 2015 | $22.42 | $25.76 |
| May 2015 | $20.99 | $24.19 |
| April 2015 | $21.01 | $24.21 |
| March 2015 | $20.15 | $23.22 |
| February 2015 | $19.37 | $22.39 |
| January 2015 | $17.17 | $19.85 |
| December 2014 | $19.47 | $22.51 |
| November 2014 | $18.87 | $21.89 |
| October 2014 | $19.85 | $23.03 |
| September 2014 | $17.36 | $20.14 |
| August 2014 | $18.18 | $21.17 |
| July 2014 | $17.92 | $20.87 |
| June 2014 | $21.10 | $24.57 |
| May 2014 | $20.14 | $23.50 |
| April 2014 | $20.02 | $23.36 |
| March 2014 | $21.39 | $24.96 |
| February 2014 | $20.47 | $23.93 |
| January 2014 | $20.16 | $23.57 |
| December 2013 | $21.74 | $25.42 |
| November 2013 | $20.41 | $23.91 |
| October 2013 | $18.86 | $22.10 |
| September 2013 | $17.02 | $19.94 |
| August 2013 | $16.50 | $19.38 |
| July 2013 | $16.73 | $19.65 |
| June 2013 | $15.07 | $17.70 |
| May 2013 | $14.60 | $17.16 |
| April 2013 | $13.62 | $16 |
| March 2013 | $13.87 | $16.30 |
| February 2013 | $13.01 | $15.30 |
| January 2013 | $12.33 | $14.50 |
| December 2012 | $12.36 | $14.54 |
| November 2012 | $11.24 | $13.23 |
| October 2012 | $12.02 | $14.15 |
| September 2012 | $12.53 | $14.74 |
| August 2012 | $12.52 | $14.74 |
| July 2012 | $12.31 | $14.49 |
| June 2012 | $12.33 | $14.52 |
| May 2012 | $11.45 | $13.49 |
| April 2012 | $11.43 | $13.47 |
| March 2012 | $11.43 | $13.47 |
| February 2012 | $10.04 | $11.84 |
| January 2012 | $9.52 | $11.23 |
| December 2011 | $9.34 | $11.02 |
| November 2011 | $8.30 | $9.80 |
| October 2011 | $8.28 | $9.77 |
| September 2011 | $7.44 | $8.78 |
| August 2011 | $9.55 | $11.29 |
| July 2011 | $11.46 | $13.54 |
| June 2011 | $10.50 | $12.41 |
| May 2011 | $10.86 | $12.84 |
| April 2011 | $11.46 | $13.55 |
| March 2011 | $13.06 | $15.45 |
| February 2011 | $13.38 | $15.94 |
| January 2011 | $13.13 | $15.64 |
| December 2010 | $13.39 | $15.95 |
| November 2010 | $10.63 | $12.85 |
| October 2010 | $10.91 | $13.19 |
| September 2010 | $11.73 | $14.18 |
| August 2010 | $10.38 | $12.75 |
| July 2010 | $11.94 | $14.66 |
| June 2010 | $14.56 | $17.88 |
| May 2010 | $15.61 | $19.39 |
| April 2010 | $17.82 | $22.14 |
| March 2010 | $16.87 | $20.96 |
| February 2010 | $15.50 | $19.47 |
| January 2010 | $18.21 | $22.88 |
| December 2009 | $18.67 | $23.46 |
| November 2009 | $18.29 | $23.20 |
| October 2009 | $17.80 | $22.58 |
| September 2009 | $19.24 | $24.41 |
| August 2009 | $17.96 | $23 |
| July 2009 | $17.57 | $22.50 |
| June 2009 | $16.03 | $20.53 |
| May 2009 | $17.19 | $22.24 |
| April 2009 | $17.97 | $23.25 |
| March 2009 | $16.11 | $20.84 |
| February 2009 | $14.23 | $18.63 |
| January 2009 | $14.44 | $18.90 |
| December 2008 | $17.84 | $23.36 |
| November 2008 | $16.81 | $22.24 |
| October 2008 | $18.34 | $24.27 |
| September 2008 | $21.26 | $28.13 |
| August 2008 | $17.24 | $23.02 |
| July 2008 | $15.95 | $21.30 |
| June 2008 | $13.10 | $17.49 |
| May 2008 | $17.55 | $23.67 |
| April 2008 | $17.82 | $24.03 |
| March 2008 | $17.17 | $23.16 |
| February 2008 | $16.52 | $22.48 |
| January 2008 | $17.98 | $24.47 |
| December 2007 | $17.35 | $23.61 |
| November 2007 | $17.82 | $24.46 |
| October 2007 | $17.67 | $24.26 |
| September 2007 | $17.70 | $24.30 |
| August 2007 | $18.05 | $24.99 |
| July 2007 | $16.86 | $23.35 |
| June 2007 | $17.66 | $24.46 |
| May 2007 | $17.93 | $25.04 |
| April 2007 | $17.59 | $24.57 |
| March 2007 | $17.51 | $24.45 |
| February 2007 | $17.68 | $24.90 |
| January 2007 | $17.99 | $25.33 |
| December 2006 | $19.05 | $26.82 |
| November 2006 | $18.36 | $26.05 |
| October 2006 | $18.01 | $25.55 |
| September 2006 | $19.56 | $27.76 |
| August 2006 | $19.64 | $28.06 |
| July 2006 | $19.14 | $27.35 |
| June 2006 | $19.07 | $27.25 |
| May 2006 | $18.07 | $26.02 |
| April 2006 | $17.80 | $25.63 |
| March 2006 | $16.67 | $24.01 |
| February 2006 | $16.55 | $24.02 |
| January 2006 | $15.87 | $23.04 |
| December 2005 | $15.21 | $22.07 |
| November 2005 | $15.52 | $22.71 |
| October 2005 | $15.15 | $22.17 |
| September 2005 | $15.61 | $22.85 |
| August 2005 | $15.24 | $22.49 |
| July 2005 | $15.78 | $23.28 |
| June 2005 | $15.99 | $23.60 |
| May 2005 | $15.02 | $22.35 |
| April 2005 | $14.22 | $21.17 |
| March 2005 | $13.87 | $20.64 |
| February 2005 | $13.99 | $21.02 |
| January 2005 | $14.51 | $21.80 |
| December 2004 | $16.23 | $24.37 |
| November 2004 | $16.42 | $24.86 |
| October 2004 | $15.72 | $23.79 |
| September 2004 | $15.19 | $22.99 |
| August 2004 | $14.68 | $22.40 |
| July 2004 | $13.84 | $21.12 |
| June 2004 | $14.77 | $22.53 |
| May 2004 | $13.60 | $20.92 |
| April 2004 | $13.15 | $20.23 |
| March 2004 | $14.22 | $21.88 |
| February 2004 | $14.10 | $21.88 |
| January 2004 | $14.45 | $22.41 |
| December 2003 | $15.29 | $23.72 |
| November 2003 | $15.61 | $24.40 |
| October 2003 | $15.04 | $23.51 |
| September 2003 | $14.01 | $21.90 |
| August 2003 | $13.68 | $21.55 |
| July 2003 | $13.46 | $21.20 |
| June 2003 | $13.24 | $20.85 |
| May 2003 | $13.90 | $22.05 |
| April 2003 | $12.67 | $20.10 |
| March 2003 | $11.60 | $18.40 |
| February 2003 | $11.65 | $18.65 |
| January 2003 | $11.79 | $18.88 |
| December 2002 | $12.13 | $19.42 |
| November 2002 | $12.11 | $19.55 |
| October 2002 | $11.74 | $18.95 |
| September 2002 | $12.21 | $19.70 |
| August 2002 | $12.64 | $20.55 |
| July 2002 | $12.24 | $19.90 |
| June 2002 | $12.42 | $20.20 |
| May 2002 | $13.31 | $21.80 |
| April 2002 | $13.38 | $21.90 |
| March 2002 | $12.04 | $19.72 |
| February 2002 | $11.21 | $18.50 |
| January 2002 | $11.07 | $18.26 |
| December 2001 | $10.06 | $16.60 |
| November 2001 | $9.27 | $15.44 |
| October 2001 | $9.19 | $15.30 |
| September 2001 | $9.25 | $15.40 |
| August 2001 | $9.65 | $16.21 |
| July 2001 | $9.58 | $16.10 |
| June 2001 | $10.12 | $17 |
| May 2001 | $8.59 | $14.56 |
| April 2001 | $8.72 | $14.79 |
| March 2001 | $8.70 | $14.75 |
| February 2001 | $7.97 | $13.65 |
| January 2001 | $7.94 | $13.60 |
| December 2000 | $7.12 | $12.19 |
| November 2000 | $7.04 | $12.19 |
| October 2000 | $7.54 | $13.06 |
| September 2000 | $8.30 | $14.38 |
| August 2000 | $8.37 | $14.62 |
| July 2000 | $8.69 | $15.19 |
| June 2000 | $8.05 | $14.06 |
| May 2000 | $8.73 | $15.38 |
| April 2000 | $8.76 | $15.44 |
| March 2000 | $9.29 | $16.38 |
| February 2000 | $9.04 | $16.06 |
| January 2000 | $8.66 | $15.38 |
| December 1999 | $9.18 | $16.31 |
| November 1999 | $9.60 | $17.19 |
| October 1999 | $9.71 | $17.38 |
| September 1999 | $9.46 | $16.94 |
| August 1999 | $8.59 | $15.50 |
| July 1999 | $9.15 | $16.50 |
| June 1999 | $10.05 | $18.12 |
| May 1999 | $9.40 | $17.06 |
| April 1999 | $9.16 | $16.62 |
| March 1999 | $8.81 | $16 |
| February 1999 | $9.19 | $16.81 |
| January 1999 | $9.40 | $17.19 |
| December 1998 | $9.87 | $18.06 |
| November 1998 | $10.39 | $19.12 |
| October 1998 | $10.79 | $19.88 |
| September 1998 | $9.78 | $18 |
| August 1998 | $9.31 | $17.25 |
| July 1998 | $10.59 | $19.62 |
| June 1998 | $11.33 | $21 |
| May 1998 | $11.44 | $21.31 |
| April 1998 | $11.96 | $22.28 |
| March 1998 | $11.79 | $21.97 |
| February 1998 | $11.65 | $21.81 |
| January 1998 | $11.66 | $21.84 |
| December 1997 | $12.61 | $23.62 |
| November 1997 | $10.13 | $19.06 |
| October 1997 | $10.09 | $19 |
| September 1997 | $9.36 | $17.62 |
| August 1997 | $8.39 | $15.88 |
| July 1997 | $7.92 | $15 |
| June 1997 | $7.66 | $14.50 |
| May 1997 | $7.64 | $14.56 |
| April 1997 | $7.15 | $13.62 |
| March 1997 | $7.18 | $13.69 |
| February 1997 | $7.49 | $14.38 |
| January 1997 | $7.10 | $13.62 |
| December 1996 | $7.23 | $13.88 |
| November 1996 | $6.80 | $13.12 |
| October 1996 | $6.57 | $12.69 |
| September 1996 | $6.08 | $11.75 |
| August 1996 | $5.65 | $11 |
| July 1996 | $5.62 | $10.94 |
| June 1996 | $5.52 | $10.75 |
| May 1996 | $5.74 | $11.25 |
| April 1996 | $6.25 | $12.25 |
| March 1996 | $6.38 | $12.50 |
| February 1996 | $5.98 | $11.81 |
| January 1996 | $6.27 | $12.38 |
| December 1995 | $5.13 | $10.12 |
| November 1995 | $5.59 | $11.12 |
| October 1995 | $5.81 | $11.56 |
| September 1995 | $5.09 | $10.12 |
| August 1995 | $4.99 | $10 |
| July 1995 | $5.05 | $10.12 |
| June 1995 | $4.83 | $9.69 |
| May 1995 | $4.73 | $9.56 |
| April 1995 | $4.55 | $9.19 |
| March 1995 | $4.33 | $8.75 |
| February 1995 | $4.29 | $8.75 |
| January 1995 | $4.22 | $8.59 |
| December 1994 | $4.11 | $8.38 |
| November 1994 | $3.87 | $7.97 |
| October 1994 | $3.93 | $8.09 |
| September 1994 | $4.16 | $8.56 |
| August 1994 | $4.34 | $9 |
| July 1994 | $4.16 | $8.62 |
| June 1994 | $4.01 | $8.31 |
| May 1994 | $3.56 | $7.44 |
| April 1994 | $3.47 | $7.25 |
| March 1994 | $3.58 | $7.50 |
| February 1994 | $3.67 | $7.75 |
| January 1994 | $3.70 | $7.81 |
| December 1993 | $3.91 | $8.25 |
| November 1993 | $3.82 | $8.12 |
| October 1993 | $4.14 | $8.80 |
| September 1993 | $4.09 | $8.70 |
| August 1993 | $3.86 | $8.26 |
| July 1993 | $3.81 | $8.15 |
| June 1993 | $3.76 | $8.04 |
| May 1993 | $3.63 | $7.83 |
| April 1993 | $3.73 | $8.04 |
| March 1993 | $3.61 | $7.77 |
| February 1993 | $3.66 | $7.93 |
| January 1993 | $3.51 | $7.61 |
| December 1992 | $3.41 | $7.39 |
| November 1992 | $3.33 | $7.28 |
| October 1992 | $3.13 | $6.85 |
| September 1992 | $3.13 | $6.85 |
| August 1992 | $2.74 | $6.03 |
| July 1992 | $3.04 | $6.68 |
| June 1992 | $3.01 | $6.63 |
| May 1992 | $2.94 | $6.52 |
| April 1992 | $2.89 | $6.41 |
| March 1992 | $2.99 | $6.63 |
| February 1992 | $2.93 | $6.55 |
| January 1992 | $2.73 | $6.09 |
| December 1991 | $2.60 | $5.82 |
| November 1991 | $2.50 | $5.63 |
| October 1991 | $2.61 | $5.87 |
| September 1991 | $2.56 | $5.76 |
| August 1991 | $2.39 | $5.43 |
| July 1991 | $2.37 | $5.38 |
| June 1991 | $2.25 | $5.11 |
| May 1991 | $2.28 | $5.22 |
| April 1991 | $2.16 | $4.95 |
| March 1991 | $2.04 | $4.67 |
| February 1991 | $2.12 | $4.89 |
| January 1991 | $1.88 | $4.35 |
| December 1990 | $1.88 | $4.35 |
| November 1990 | $1.83 | $4.27 |
| October 1990 | $1.67 | $3.91 |
| September 1990 | $1.70 | $3.97 |
| August 1990 | $1.66 | $3.91 |
| July 1990 | $1.70 | $4.02 |
| June 1990 | $1.68 | $3.97 |
| May 1990 | $1.82 | $4.35 |
| April 1990 | $1.87 | $4.46 |
| March 1990 | $1.88 | $4.48 |
| February 1990 | $1.83 | $4.40 |
| January 1990 | $1.85 | $4.46 |
| December 1989 | $1.85 | $4.46 |
| November 1989 | $1.86 | $4.51 |
| October 1989 | $2.02 | $4.89 |
| September 1989 | $1.97 | $4.78 |
| August 1989 | $1.87 | $4.57 |
| July 1989 | $1.96 | $4.78 |
| June 1989 | $1.96 | $4.78 |
| May 1989 | $2.03 | $5 |
| April 1989 | $1.94 | $4.78 |
| March 1989 | $1.94 | $4.78 |
| February 1989 | $1.94 | $4.78 |
| January 1989 | $1.94 | $4.78 |
| December 1988 | $1.92 | $4.73 |
| November 1988 | $1.93 | $4.78 |
| October 1988 | $2.10 | $5.22 |
| September 1988 | $2.08 | $5.16 |
| August 1988 | $2.13 | $5.33 |
| July 1988 | $2.05 | $5.11 |
| June 1988 | $2.11 | $5.27 |
| May 1988 | $2.08 | $5.22 |
| April 1988 | $2.16 | $5.43 |
| March 1988 | $2.21 | $5.54 |
| February 1988 | $2.02 | $5.11 |
| January 1988 | $1.92 | $4.84 |
| December 1987 | $1.74 | $4.40 |
| November 1987 | $1.79 | $4.57 |
| October 1987 | $1.79 | $4.57 |
| September 1987 | $2.09 | $5.33 |
| August 1987 | $2.04 | $5.22 |
| July 1987 | $1.91 | $4.89 |
| June 1987 | $1.83 | $4.67 |
| May 1987 | $1.85 | $4.73 |
| April 1987 | $1.87 | $4.78 |
| March 1987 | $2 | $5.11 |
| February 1987 | $1.86 | $4.78 |
| January 1987 | $1.82 | $4.67 |
| December 1986 | $1.77 | $4.57 |
| November 1986 | $1.73 | $4.46 |
| October 1986 | $1.96 | $5.05 |
| September 1986 | $1.78 | $4.59 |
| August 1986 | $1.76 | $4.57 |
| July 1986 | $1.99 | $5.16 |
| June 1986 | $1.89 | $4.89 |
| May 1986 | $1.96 | $5.07 |
| April 1986 | $1.74 | $4.51 |
| March 1986 | $1.55 | $4.02 |
| February 1986 | $1.52 | $3.97 |
| January 1986 | $1.40 | $3.64 |
| December 1985 | $1.38 | $3.59 |
| November 1985 | $1.19 | $3.13 |
| October 1985 | $1.02 | $2.69 |
BXS
List: Contenders
Price: $28.76
52 week price:
Dividend Yield: 10.17%
Forward Dividend Yield: 2.78%
Payout Ratio Range:
Earnings Per Share: 2.53 USD
P/E Ratio: 10.71
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 19.3 million
Market Capitalization: 3.0 billion
Average Dividend Frequency: 4