$19.88 -0.28 (%) Bancorpsouth Inc - NYSE

Jan. 30, 2015 | 12:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXS historical data

Date Open High Low Close Volume
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
11/21/201422.6122.7022.0922.16419,286
11/20/201421.8722.4121.8522.41362,233
11/19/201422.3922.3921.8022.03620,275
11/18/201422.2622.5822.2622.37492,454
11/17/201422.2922.3622.1622.28316,651
11/14/201422.5822.6922.2922.37388,904
11/13/201422.9922.9922.5122.57444,935
11/12/201422.7223.0022.6922.99549,502
11/11/201422.9022.9922.7022.77548,456
11/10/201422.6022.9722.4522.86978,779
11/7/201422.6422.6822.4322.55494,041
11/6/201422.5522.8022.4022.71529,811
11/5/201422.5822.6922.3422.57551,329
11/4/201422.7322.7322.1022.44888,612
11/3/201423.0523.2822.7322.80606,286
10/31/201423.0823.2822.7523.03768,977
10/30/201422.4722.8122.2622.61468,819
10/29/201422.3522.7022.1222.63615,722
10/28/201421.7922.3521.7922.34663,622
10/27/201421.5721.7621.3921.75719,054
10/24/201421.4621.7021.3021.69748,184
10/23/201421.1621.6021.0421.421,291,066
10/22/201421.2821.2820.8720.89858,410
10/21/201420.3721.3420.2320.951,120,591
10/20/201419.9620.3319.9620.10504,412
10/17/201420.2520.2719.9220.11841,899
10/16/201419.3320.2219.3320.11788,292
10/15/201419.8819.9819.2219.741,027,116
10/14/201420.2220.6520.1920.281,065,708
10/13/201419.6020.1219.5019.82607,065
10/10/201419.7220.1219.6119.62555,448
10/9/201420.2420.2719.7519.75576,623
10/8/201419.9420.3519.8220.32920,622
10/7/201420.1120.2319.8819.92706,198
10/6/201420.5720.6120.2020.28397,430
10/3/201420.4520.6620.4520.50476,678
10/2/201419.8720.3719.8520.25718,330
10/1/201420.0220.4019.8919.951,554,806
9/30/201420.4820.5120.1120.14994,474
9/29/201420.2020.5420.2020.43489,996
9/26/201420.5220.6420.3020.49450,033
9/25/201420.7820.8020.4920.49616,941
9/24/201420.9220.9920.7020.90710,914
9/23/201421.2221.3320.9120.91638,686
9/22/201421.6721.7621.3121.33980,501
9/19/201421.8222.2221.7421.802,716,575
9/18/201421.2621.7421.1821.70645,250
9/17/201421.0721.3020.9221.15606,435
9/16/201421.1621.4020.9821.09710,258
9/15/201421.3821.5021.1621.18720,551
9/12/201421.5821.7421.3521.53547,953
9/11/201421.2221.6721.1321.52476,234
9/10/201421.1221.5021.1121.46370,582
9/9/201421.3321.3320.9621.05356,896
9/8/201421.0821.4221.0021.40435,808
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center