Bancorpsouth Inc $20.83

down -0.13


19/8/2014 04:00 PM  |  NYSE : BXS  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXS historical data

Date Open High Low Close Volume
8/19/201420.9121.0320.7620.83403,431
8/18/201420.5320.9820.5120.96745,003
8/15/201420.6620.7120.1120.34828,090
8/14/201420.6120.8020.4220.46383,793
8/13/201420.6320.7520.4720.62458,325
8/12/201420.3720.7220.3520.50655,648
8/11/201420.5320.6220.3220.52591,533
8/8/201420.3020.5020.1820.43916,128
8/7/201420.7520.8420.2120.29728,480
8/6/201420.4820.9020.4820.75527,098
8/5/201420.4920.7320.3520.60534,863
8/4/201420.6920.7120.2420.54453,983
8/1/201420.8121.0020.3920.58746,154
7/31/201421.2821.4620.8720.87512,761
7/30/201421.4221.6321.2921.51431,956
7/29/201421.4021.5421.2021.21356,598
7/28/201421.7821.7821.3521.39488,649
7/25/201421.3321.7721.2321.76699,239
7/24/201421.2921.6921.1821.541,149,279
7/23/201421.4021.4220.8721.142,041,354
7/22/201422.5422.5521.1921.513,275,729
7/21/201423.3023.5023.2123.41362,442
7/18/201423.3023.7223.2623.53379,675
7/17/201423.8924.0323.1923.30484,963
7/16/201424.6524.6624.0124.06476,144
7/15/201424.2924.5624.1324.47371,903
7/14/201424.4124.5224.1724.20393,542
7/11/201423.9824.2823.8224.13369,459
7/10/201423.9224.2323.7324.10382,096
7/9/201424.5024.6424.3024.36241,214
7/8/201424.5324.7324.3724.41556,712
7/7/201424.8624.9924.6624.67255,646
7/3/201424.7125.1024.7125.07238,543
7/2/201424.9025.1024.5024.53310,323
7/1/201424.5725.4324.5024.98850,671
6/30/201424.5524.6224.2824.57343,224
6/27/201424.3124.6424.2824.55538,589
6/26/201424.4324.5223.9624.48187,421
6/25/201424.1024.5223.7824.41351,400
6/24/201424.2924.8124.1624.26569,739
6/23/201424.5524.5524.3524.40270,678
6/20/201424.4824.7024.4024.47832,294
6/19/201424.6124.6224.2624.38280,013
6/18/201424.5124.6524.2524.56460,396
6/17/201424.1524.8023.9824.50691,706
6/16/201424.1424.1923.8024.10309,967
6/13/201424.4024.6324.0724.20393,583
6/12/201424.4524.5624.1824.30521,184
6/11/201424.6024.7924.4424.52298,953
6/10/201424.7224.8724.6024.72339,424
6/9/201424.4224.8624.2924.85237,231
6/6/201424.2924.5824.1924.44360,408
6/5/201423.8424.2823.5124.16508,902
6/4/201423.7923.9223.5223.71570,325
6/3/201423.7424.1723.7423.92584,728
6/2/201423.5524.0023.4423.84715,320
5/30/201423.1023.5723.1023.501,215,692
5/29/201423.1423.1422.8923.06284,051
5/28/201423.2723.3422.9223.04387,760
5/27/201423.2823.4723.0323.38329,235
5/23/201422.8923.2522.7623.10376,061
5/22/201422.7923.0122.7222.93310,199
5/21/201422.6522.8322.3822.73366,838
5/20/201422.7822.7822.3222.50842,022
5/19/201422.3322.9122.3322.90365,489
5/16/201422.5522.6322.2022.47276,169
5/15/201422.7422.8522.1622.56569,487
5/14/201423.3223.3222.6922.89499,524
5/13/201423.7323.8123.4223.43370,035
5/12/201423.5223.9723.3023.82424,469
5/9/201422.8823.4422.7223.43631,085
5/8/201422.9123.3322.7122.95613,917
5/7/201422.6823.0122.5222.98400,350
5/6/201422.7323.0722.5122.69635,891
5/5/201422.9123.0522.6322.83460,217
5/2/201423.1023.6222.9923.11331,282
5/1/201423.3723.4322.8023.03686,311
4/30/201423.0023.3722.7223.36502,718
4/29/201423.1923.3622.9023.01378,534
4/28/201423.3923.6022.7923.02638,256
4/25/201423.5423.6823.1923.21891,132
4/24/201424.2324.3723.5923.63455,426
4/23/201424.1424.3623.8424.15451,941
4/22/201423.7824.5623.1524.12585,201
4/21/201423.9724.0923.6023.78310,258
4/17/201423.6824.1923.5623.99671,182
4/16/201423.6923.8523.5223.68387,482
4/15/201423.4023.7123.0323.51439,262
4/14/201423.5423.7123.0523.37467,212
4/11/201423.2623.6323.0723.24509,196
4/10/201424.1624.3923.3723.49731,959
4/9/201424.3624.3623.9924.25496,681
4/8/201424.3724.7024.1024.27560,154
4/7/201424.5624.6524.1824.33591,575
4/4/201425.4025.5124.5524.65499,431
4/3/201425.3525.4425.1525.33271,897
4/2/201425.5125.5125.1025.31512,077
4/1/201425.0725.5524.7725.47558,788
3/31/201424.6025.0424.5524.96481,899
3/28/201424.4524.9024.3324.39570,767
Trading Center