$30.25 0.00 (%) Bancorpsouth Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXS historical data

Date Open High Low Close Volume
12/9/201630.2530.3329.8030.25440,534
12/8/201629.9530.4529.5030.25699,339
12/7/201629.2529.8029.0529.69471,525
12/6/201629.5029.6829.0529.15758,385
12/5/201628.9029.3528.8029.30641,391
12/2/201629.4029.4028.5028.50856,492
12/1/201628.9029.5028.7529.40805,877
11/30/201628.9529.0528.5028.55746,758
11/29/201628.3528.7028.3028.45558,766
11/28/201629.0529.3528.3528.40415,052
11/25/201629.1529.4029.0729.40246,636
11/23/201629.4029.4528.9029.25668,434
11/22/201629.1029.2028.8329.20589,389
11/21/201628.9529.1028.6028.90418,158
11/18/201628.8529.0028.6528.75993,707
11/17/201628.6529.3528.6028.85804,583
11/16/201628.5028.9528.3028.75940,416
11/15/201628.1028.8827.8528.65859,723
11/14/201628.0029.0027.7528.451,122,598
11/11/201626.5527.7026.3527.601,104,030
11/10/201625.9027.0025.6026.551,261,654
11/9/201624.3025.5524.1525.50916,555
11/8/201623.8524.0023.6523.80352,642
11/7/201623.5524.0523.5024.00440,137
11/4/201623.1523.4822.9523.05381,287
11/3/201623.1023.3022.9523.15325,388
11/2/201623.1523.2022.8522.95469,451
11/1/201623.6023.8023.0223.30519,805
10/31/201623.5523.7023.3023.50489,130
10/28/201623.7023.8523.4323.50526,726
10/27/201623.9524.0023.6523.75738,529
10/26/201623.6023.9523.5523.70591,121
10/25/201624.0524.1523.6523.65593,376
10/24/201623.5024.1023.3524.10662,479
10/21/201622.7023.3022.7023.15653,301
10/20/201623.6523.8023.3023.45639,585
10/19/201623.4023.7523.3023.65665,565
10/18/201623.1023.4022.8023.25744,117
10/17/201622.6523.0522.6522.85798,794
10/14/201622.7822.9922.5122.66673,034
10/13/201622.7922.8122.2322.42797,265
10/12/201623.1323.2723.0023.06471,797
10/11/201623.2823.4422.9823.09481,246
10/10/201623.4523.6223.2523.30520,944
10/7/201623.0823.3022.9023.24547,586
10/6/201623.1023.2522.9223.19520,076
10/5/201623.2423.6523.1723.38564,152
10/4/201623.0223.2022.9723.08640,326
10/3/201623.0023.2622.9523.01719,379
9/30/201623.1723.4723.0523.201,057,253
9/29/201623.5123.5522.9723.00736,850
9/28/201623.3823.4423.1823.42605,317
9/27/201623.0423.2822.9923.24545,762
9/26/201623.5523.5623.1523.16479,459
9/23/201623.8024.0423.7023.77798,566
9/22/201623.8323.9623.7523.90656,387
9/21/201623.7823.9823.5523.69468,934
9/20/201623.7723.9023.5923.59585,454
9/19/201623.8624.0023.5323.591,149,017
9/16/201623.8723.8823.6423.67943,467
9/15/201623.8624.0523.7624.00323,313
9/14/201624.0224.1423.7723.80290,496
9/13/201624.1124.3523.7924.11565,469
9/12/201624.3524.5224.0524.50903,900
9/9/201624.5524.8124.5224.53681,817
9/8/201624.7124.8224.5024.59409,339
9/7/201624.3224.6624.2424.64403,746
9/6/201624.9124.9924.2924.37476,613
9/2/201624.7624.9324.4824.91325,321
9/1/201625.0025.0824.4824.67368,900
8/31/201624.9625.0924.6524.90407,375
8/30/201624.7524.9724.6924.92288,260
8/29/201624.4124.7424.4024.67410,631
8/26/201624.3424.5824.2224.42505,534
8/25/201624.0924.3024.0324.29377,485
8/24/201624.0624.2324.0024.10238,596
8/23/201624.0524.1924.0124.05243,974
8/22/201623.7224.0123.6923.99451,560
8/19/201623.8023.8823.6923.75456,800
8/18/201623.8223.9523.7123.83459,769
8/17/201623.5723.9623.5723.83556,170
8/16/201623.2823.7923.1523.65696,077
8/15/201623.6923.9922.4623.442,193,707
8/12/201624.0824.2023.9424.15265,352
8/11/201624.3024.5024.2624.26388,536
8/10/201624.5624.6124.2924.30378,273
8/9/201624.6724.8424.6024.63367,810
8/8/201624.8925.0024.5524.66582,636
8/5/201624.6024.9424.1524.87604,316
8/4/201623.8524.1423.8524.07392,547
8/3/201623.5923.9823.5923.87465,274
8/2/201623.7223.7323.4623.57300,949
8/1/201623.8123.9523.6323.67383,773
7/29/201623.9224.0223.6223.82587,824
7/28/201623.8024.0223.6723.94403,182
7/27/201623.8224.1123.7923.86341,625
7/26/201623.5823.8523.5323.84366,350
7/25/201623.6323.8423.5723.65507,174
7/22/201623.2423.8023.0223.74506,250
7/21/201623.4723.5123.0323.19601,030
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center