$25.41 -0.19 (%) Bancorpsouth Inc - NYSE

Jul. 7, 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
7/7/201525.4625.5124.7725.41747,600
7/6/201525.0925.6724.9925.60655,040
7/2/201526.0426.1425.3325.52572,639
7/1/201526.0826.3725.8026.11657,287
6/30/201526.0126.2525.6825.76624,641
6/29/201526.1226.4725.5925.64830,652
6/26/201526.1826.6825.9326.601,530,505
6/25/201526.0426.3025.8726.05880,099
6/24/201526.2726.5525.9425.972,021,316
6/23/201525.8226.3625.8226.36922,535
6/22/201525.5925.8625.3925.81547,030
6/19/201525.3325.4425.1325.30805,893
6/18/201525.1725.4324.8925.38641,810
6/17/201525.8025.8025.0325.06453,636
6/16/201525.3325.7925.2325.69489,146
6/15/201525.2625.5624.9625.42653,088
6/12/201525.5625.7025.3825.56362,118
6/11/201525.6025.7125.3325.65466,649
6/10/201525.7025.9225.5225.68510,412
6/9/201525.1625.6025.0225.40747,944
6/8/201525.0025.2424.8825.07356,632
6/5/201524.7925.1024.7425.09366,913
6/4/201524.7524.8524.4324.58278,301
6/3/201524.3824.8824.1824.851,346,889
6/2/201524.0924.4523.9924.21684,854
6/1/201524.3324.4123.8524.10658,295
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!