$23.89 -0.06 (%) Bancorpsouth Inc - New York Stock Exchange, Inc.

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXS historical data

Date Open High Low Close Volume
5/31/201624.0524.0523.7923.89479,601
5/27/201623.6223.9523.5723.95490,839
5/26/201624.0224.0223.5923.64459,732
5/25/201624.0024.1823.8824.02887,864
5/24/201623.4623.9423.2923.89605,436
5/23/201623.2923.4723.0423.27537,597
5/20/201622.8823.4022.8423.361,122,424
5/19/201623.0123.3622.5022.77386,958
5/18/201622.0423.2022.0423.14785,386
5/17/201622.2422.6721.9922.05763,937
5/16/201621.9822.4421.9822.31925,229
5/13/201622.2722.6221.7421.88882,870
5/12/201622.7022.8622.2222.35623,595
5/11/201622.7422.8622.5422.56391,014
5/10/201622.6922.8722.5522.76771,391
5/9/201622.5822.8722.4222.51627,269
5/6/201622.3222.6922.1322.68603,065
5/5/201622.7622.8322.4422.46569,118
5/4/201622.8623.2022.4922.63565,323
5/3/201623.1523.2722.7823.08455,723
5/2/201623.5923.6623.3123.56463,457
4/29/201623.4323.6123.2823.49614,867
4/28/201623.4923.7623.4023.46412,308
4/27/201623.7723.9423.4923.74594,605
4/26/201623.6223.9923.5823.851,058,832
4/25/201623.7023.7023.3723.54558,471
4/22/201623.6823.8823.4923.71622,274
4/21/201623.0723.7122.8923.60848,499
4/20/201622.5823.0222.5222.83654,381
4/19/201622.3522.5922.2522.58560,468
4/18/201621.8922.3221.8822.25269,851
4/15/201622.0522.2721.8822.08413,566
4/14/201621.9422.3921.7522.08473,297
4/13/201621.2221.9721.1821.97626,024
4/12/201620.7821.1320.6720.96850,114
4/11/201620.6621.0720.6120.69383,924
4/8/201620.5720.9420.3920.51276,389
4/7/201620.7920.8020.1920.34461,846
4/6/201620.8321.0420.6320.98459,025
4/5/201621.2121.2320.7620.77431,687
4/4/201621.4221.5421.2221.37360,216
4/1/201621.1321.4820.9721.43610,805
3/31/201621.3421.4820.9621.31950,666
3/30/201621.1221.6021.1121.40645,527
3/29/201620.7721.0820.4421.06650,144
3/28/201620.9321.0420.7320.86275,755
3/24/201620.7120.8620.4720.85324,284
3/23/201621.2321.2820.8720.88446,931
3/22/201621.1821.3721.0121.30413,076
3/21/201621.3721.5321.1121.36451,281
3/18/201621.0821.5521.0621.371,489,022
3/17/201620.6220.9720.3120.931,086,827
3/16/201620.7321.0520.5920.661,018,544
3/15/201621.1821.1820.8020.86466,425
3/14/201621.4121.5021.0721.34411,114
3/11/201621.0921.5321.0221.48473,712
3/10/201621.0021.1220.4921.02630,061
3/9/201621.0521.2120.7520.88476,586
3/8/201621.6321.7120.9820.98735,511
3/7/201621.7221.9121.5821.83539,217
3/4/201621.6521.9521.5321.88764,819
3/3/201621.1421.5620.9921.54676,714
3/2/201620.7421.1420.6321.14564,839
3/1/201620.0420.8320.0120.79621,138
2/29/201620.3320.3819.8919.92594,509
2/26/201620.1020.4619.9820.35487,667
2/25/201619.5919.9219.5219.86694,687
2/24/201619.5119.6719.2019.60701,985
2/23/201620.1720.2319.6719.79794,495
2/22/201620.1820.3420.0720.22828,405
2/19/201619.7220.0019.7219.92781,092
2/18/201620.3520.3919.7619.86692,167
2/17/201620.7620.8920.2120.31697,403
2/16/201620.2220.7819.9620.57733,334
2/12/201619.3619.9619.3419.87659,484
2/11/201618.8019.1518.6918.96968,576
2/10/201619.8220.2119.5119.52635,144
2/9/201619.3319.8219.3319.67869,274
2/8/201619.4619.7219.1119.621,151,761
2/5/201620.1720.4819.7519.76986,698
2/4/201620.0620.5219.8720.18809,490
2/3/201620.1020.1319.3020.06972,213
2/2/201620.3220.3319.7419.87916,916
2/1/201620.7720.8120.4720.59819,352
1/29/201620.4720.9120.3520.881,249,205
1/28/201619.9220.7219.9020.471,265,511
1/27/201619.4019.9019.2719.571,497,998
1/26/201619.2020.2319.2019.631,666,833
1/25/201620.3620.5019.4719.511,076,914
1/22/201620.4020.5720.1320.52759,769
1/21/201620.5420.7320.0620.10923,496
1/20/201620.2520.7819.8020.541,194,851
1/19/201621.1521.2320.4720.59780,021
1/15/201620.8821.0020.3720.891,119,854
1/14/201621.2421.7120.9221.53978,441
1/13/201621.9722.0620.9521.10941,969
1/12/201622.1522.1521.4621.90786,372
1/11/201622.0422.1721.7421.90734,384
1/8/201622.7022.7221.8821.90840,341
1/7/201622.5422.8422.2322.41942,718
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center