$24.60 -0.10 (%) Bancorpsouth Inc - NYSE

Apr. 21, 2015 | 09:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXS historical data

Date Open High Low Close Volume
4/20/201524.6224.7224.4224.70553,932
4/17/201524.3724.5424.1324.42868,633
4/16/201524.6724.8424.2824.69537,057
4/15/201524.5324.9324.3324.80799,960
4/14/201524.2324.5123.9024.47943,843
4/13/201523.2724.3223.1924.291,235,031
4/10/201523.2823.2923.0323.28312,735
4/9/201523.3723.4223.0223.30318,415
4/8/201523.3523.5923.2323.42271,576
4/7/201523.2723.6823.1923.41348,446
4/6/201523.3223.5523.0223.38690,185
4/2/201523.5023.6523.3323.56679,510
4/1/201523.0823.3122.8323.21667,628
3/31/201523.1623.3322.9623.22669,388
3/30/201522.8523.4622.8223.26597,398
3/27/201522.7622.7622.4022.67259,186
3/26/201522.5922.8122.2922.75393,788
3/25/201522.9323.0022.5522.57329,837
3/24/201523.2523.3322.9622.97285,191
3/23/201523.4623.5223.0023.25446,573
3/20/201523.0823.5522.9823.481,095,230
3/19/201522.8622.9922.4922.95662,363
3/18/201523.2223.6822.8722.97635,715
3/17/201522.9323.4122.7823.36615,514
3/16/201523.2123.2822.9123.09476,723
3/13/201523.2423.2522.6923.21541,768
3/12/201522.8523.3122.6623.23718,908
3/11/201522.4522.7122.3122.69401,230
3/10/201522.5822.6622.2922.43475,577
3/9/201522.5622.9522.4822.92501,962
3/6/201522.4323.0422.2522.56502,153
3/5/201522.2422.4621.9122.42351,571
3/4/201522.1122.3722.0322.28646,136
3/3/201522.4122.5922.1922.28557,053
3/2/201522.4422.7322.3422.53563,772
2/27/201522.4822.6622.2722.39662,719
2/26/201522.1922.6122.1622.59463,183
2/25/201522.2222.4421.9922.22338,220
2/24/201522.2022.5322.0722.24368,236
2/23/201521.8622.1121.7322.09474,059
2/20/201521.5922.0221.2422.00401,912
2/19/201521.5421.9121.3721.70243,844
2/18/201522.1022.2021.6721.74330,507
2/17/201521.9622.3021.7622.28386,904
2/13/201521.9422.2321.8922.06473,986
2/12/201521.5621.9721.4321.96373,124
2/11/201521.5821.6521.1321.30556,349
2/10/201521.7721.8021.2821.70314,470
2/9/201521.8021.8121.5121.56520,632
2/6/201521.7022.1821.6621.98563,789
2/5/201521.0621.5121.0021.44378,921
2/4/201521.0521.3220.9020.91395,376
2/3/201520.9021.3920.8221.20739,793
2/2/201519.9920.7319.8220.67819,057
1/30/201519.9020.2619.8019.85601,589
1/29/201519.8920.2119.7020.16718,714
1/28/201520.5020.5619.7619.84663,820
1/27/201520.4520.6320.3220.47567,939
1/26/201520.7720.9820.4620.82493,359
1/23/201521.6021.6020.8020.84716,584
1/22/201520.1021.6519.9321.581,276,857
1/21/201520.1720.4120.0320.21648,671
1/20/201520.3620.4419.9020.21640,835
1/16/201519.6420.4019.6420.36620,676
1/15/201520.1720.2319.6419.761,082,455
1/14/201520.0720.2119.7120.17660,965
1/13/201520.5120.8920.2320.38573,329
1/12/201520.5420.6520.3220.38511,788
1/9/201521.5421.5420.5920.60594,997
1/8/201521.1721.5021.0521.471,080,813
1/7/201521.1221.1720.7520.88730,326
1/6/201521.4521.6520.7320.85662,654
1/5/201522.0522.0521.4121.45448,834
1/2/201522.6922.6921.8322.25720,510
12/31/201422.8822.8822.4622.51490,547
12/30/201422.8623.0322.7122.77368,964
12/29/201422.5523.0522.5022.93379,942
12/26/201422.6322.7022.4022.53159,206
12/24/201422.5322.6122.2422.50182,651
12/23/201422.5022.7222.3822.52410,688
12/22/201422.3022.5322.1722.37631,254
12/19/201422.4922.6422.0922.122,756,246
12/18/201422.4022.5522.2222.55576,664
12/17/201421.4422.1621.3422.16795,684
12/16/201421.2321.7821.0521.36644,355
12/15/201421.5221.6621.2621.33809,829
12/12/201421.1921.6621.1521.41891,999
12/11/201421.3221.6121.2421.31452,895
12/10/201422.1422.3021.2821.28666,288
12/9/201421.5622.2721.4522.25486,301
12/8/201421.9422.4721.7321.89511,690
12/5/201421.8822.4821.8822.08583,795
12/4/201421.8221.8421.5721.74533,670
12/3/201421.6521.9821.5921.88389,260
12/2/201421.5121.9021.4321.68338,682
12/1/201421.7921.8921.3521.41623,275
11/28/201422.6422.7121.8621.89246,651
11/26/201422.4722.6522.3822.60311,384
11/25/201422.4722.6122.1922.50386,659
11/24/201422.2622.4922.1122.44299,535
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center