Historical Stock Price
BXS historical stock prices picture
BXS (BXS) has the following price history information. Looking back at BXS historical stock prices for the last five trading days, on October 22, 2021, BXS opened at $30.97, traded as high as $31.18 and as low as $30.48, and closed at $30.71. Trading volume was a total of 950.20K shares. On October 25, 2021, BXS opened at $30.88, traded as high as $31.05 and as low as $30.29, and closed at $30.48. Trading volume was a total of 1.43M shares. On October 26, 2021, BXS opened at $29.94, traded as high as $30.83 and as low as $28.96, and closed at $29.57. Trading volume was a total of 3.56M shares. On October 27, 2021, BXS opened at $30.00, traded as high as $30.00 and as low as $28.60, and closed at $29.07. Trading volume was a total of 3.32M shares. On October 28, 2021, BXS opened at $29.04, traded as high as $29.45 and as low as $28.25, and closed at $28.76. Trading volume was a total of 19.27M shares.

BXS Historical Stock Prices By Date:

BXS historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into BXS shares, starting with a $10,000 purchase of BXS, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 03/31/2014
End date: 10/28/2021
Start price/share: $24.96
End price/share: $28.76
Starting shares: 400.64
Ending shares: 467.70
Dividends reinvested/share: $4.19
Total return: 34.51%
Average Annual Total Return: 3.99%
Starting investment: $10,000.00
Ending investment: $13,454.16
Years: 7.58
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 03/31/2014
End date: 10/28/2021
Start price/share: $24.96
End price/share: $28.76
Dividends collected/share: $4.19
Total return: 31.99%
Average Annual Total Return: 3.73%
Starting investment: $10,000.00
Ending investment: $13,201.15
Years: 7.58
Date Open High Low Close Volume
10/22/2021 $30.97 $31.18 $30.48 $30.71 950.20K
10/25/2021 $30.88 $31.05 $30.29 $30.48 1.43M
10/26/2021 $29.94 $30.83 $28.96 $29.57 3.56M
10/27/2021 $30.00 $30.00 $28.60 $29.07 3.32M
10/28/2021 $29.04 $29.45 $28.25 $28.76 19.27M
BancorpSouth Bank conducts commercial banking and financial services operations in Alabama, Arkansas, Florida, Louisiana, Mississippi, Missouri, Tennessee, Texas and Illinois. Co.'s segments are: Mortgage, which includes the mortgage banking activities of originating mortgage loans, selling mortgage loans in the secondary market and servicing the mortgage loans; Insurance Agencies, which serves as agents in the sale of commercial lines of insurance and lines of property and casualty, and health and employee benefits products and services; Wealth Management, which provides credit related products; and General Corporate and Other, which includes other activities not allocated to the segments.
Date Close
10/22/2021$30.71
10/25/2021$30.48
10/26/2021$29.57
10/27/2021$29.07
10/28/2021$28.76
BXS is categorized under the Financials sector; below are some other companies in the same sector:

BXSL Historical Stock Prices
BY Historical Stock Prices
BYBK Historical Stock Prices
BYFC Historical Stock Prices
BYLK Historical Stock Prices
BYM Historical Stock Prices
BZF Historical Stock Prices
BZM Historical Stock Prices
BZQ Historical Stock Prices
C Historical Stock Prices

Also explore: BXS shares outstanding history

Email EnvelopeFree BXS Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BXS Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.