$22.16 +0.80 (%) Bancorpsouth Inc - NYSE

Dec. 17, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center