$24.19 -0.29 (%) Bancorpsouth Inc - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXS historical data

Date Open High Low Close Volume
5/29/201524.4024.4924.0424.19445,426
5/28/201524.5824.6324.2624.48423,106
5/27/201524.2224.6523.9924.58938,574
5/26/201524.1424.3723.7624.09679,384
5/22/201524.5924.7224.3024.31657,724
5/21/201524.6524.9524.4124.58809,191
5/20/201525.0925.0924.7224.81455,291
5/19/201524.9525.2224.9025.16630,783
5/18/201524.4124.9324.2924.84401,729
5/15/201524.7024.8824.1924.37323,293
5/14/201524.7824.8624.4724.77463,321
5/13/201524.5124.6924.2224.66536,164
5/12/201524.3324.6324.0224.49404,635
5/11/201524.3924.5524.2424.35492,163
5/8/201524.3924.4624.1024.33289,104
5/7/201524.3824.4624.0524.26259,131
5/6/201524.1924.4723.9024.46428,796
5/5/201524.1224.4124.0224.11475,796
5/4/201523.9624.3623.9224.26320,095
5/1/201524.3324.4023.8623.95375,777
4/30/201524.5424.6724.1224.21694,561
4/29/201524.5324.8524.4624.62464,177
4/28/201523.9724.6123.9024.60456,957
4/27/201524.2424.5823.7923.97470,993
4/24/201524.5624.5624.1124.24445,742
4/23/201524.6524.7524.4224.53397,629
4/22/201524.4124.8024.1724.80581,968
4/21/201524.8524.9124.2724.42441,034
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center