$20.14 -0.29 (%) Bancorpsouth Inc - NYSE

Sep. 30, 2014 | 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
9/30/201420.4820.5120.1120.14990,161
9/29/201420.2020.5420.2020.43489,796
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
9/5/201421.0521.2720.9221.18619,514
9/4/201421.2821.3921.1021.16605,668
9/3/201421.6321.6321.1521.19381,896
9/2/201421.1221.5421.0721.48746,696
8/29/201421.0621.2120.9621.17315,996
8/28/201421.1021.1820.9721.02390,958
8/27/201421.3521.3721.1721.22290,625
8/26/201421.2221.4121.2021.34346,977
8/25/201421.2121.3521.0421.21366,012
8/22/201420.9921.2520.8621.10477,184
8/21/201420.6521.2020.5321.06569,993
8/20/201420.7620.8620.5420.66706,796
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center