$24.12 +0.07 (%) Bancorpsouth Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 01:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXS historical data

Date Open High Low Close Volume
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
7/20/201623.9223.9223.5523.66292,101
7/19/201623.6223.9623.6223.75234,783
7/18/201623.9624.0923.7823.79428,683
7/15/201624.0924.1523.7023.99663,612
7/14/201623.7723.9823.5823.921,047,443
7/13/201623.1223.2722.9723.26598,595
7/12/201622.9323.2622.8923.19663,409
7/11/201622.5122.6822.3522.59325,867
7/8/201622.1122.4922.0422.29654,318
7/7/201621.6122.0721.4921.71682,753
7/6/201621.1921.6420.9821.54525,338
7/5/201621.9321.9721.2821.42442,447
7/1/201622.5422.6422.0822.24642,274
6/30/201623.1123.2122.3822.691,582,945
6/29/201621.3821.7721.2421.69666,297
6/28/201620.9421.2120.7021.13943,213
6/27/201621.3021.3620.5020.541,296,796
6/24/201621.5121.9121.4321.642,604,597
6/23/201623.0123.0422.7622.842,003,244
6/22/201622.2622.7622.1622.762,493,308
6/21/201622.1922.3221.9622.21464,657
6/20/201622.4922.6222.1222.13628,153
6/17/201621.7622.0821.6721.851,541,415
6/16/201621.7021.7721.3521.68699,388
6/15/201621.9322.2921.7821.94894,540
6/14/201622.2422.5121.7621.87716,049
6/13/201622.6522.7622.3022.38611,356
6/10/201623.0523.2222.7822.90638,733
6/9/201623.5123.5123.1123.33423,563
6/8/201623.6023.7623.4723.71336,687
6/7/201623.8523.8623.6123.66271,567
6/6/201623.4623.9723.4623.85377,234
6/3/201623.6023.6022.8423.45557,839
6/2/201623.8123.9423.6623.93292,582
6/1/201623.6823.9723.5123.94409,901
5/31/201624.0524.0523.7923.89479,601
5/27/201623.6223.9523.5723.95490,839
5/26/201624.0224.0223.5923.64459,732
5/25/201624.0024.1823.8824.02887,864
5/24/201623.4623.9423.2923.89605,436
5/23/201623.2923.4723.0423.27537,597
5/20/201622.8823.4022.8423.361,122,424
5/19/201623.0123.3622.5022.77386,958
5/18/201622.0423.2022.0423.14785,386
5/17/201622.2422.6721.9922.05763,937
5/16/201621.9822.4421.9822.31925,229
5/13/201622.2722.6221.7421.88882,870
5/12/201622.7022.8622.2222.35623,595
5/11/201622.7422.8622.5422.56391,014
5/10/201622.6922.8722.5522.76771,391
5/9/201622.5822.8722.4222.51627,269
5/6/201622.3222.6922.1322.68603,065
5/5/201622.7622.8322.4422.46569,118
5/4/201622.8623.2022.4922.63565,323
5/3/201623.1523.2722.7823.08455,723
5/2/201623.5923.6623.3123.56463,457
4/29/201623.4323.6123.2823.49614,867
4/28/201623.4923.7623.4023.46412,308
4/27/201623.7723.9423.4923.74594,605
4/26/201623.6223.9923.5823.851,058,832
4/25/201623.7023.7023.3723.54558,471
4/22/201623.6823.8823.4923.71622,274
4/21/201623.0723.7122.8923.60848,499
4/20/201622.5823.0222.5222.83654,381
4/19/201622.3522.5922.2522.58560,468
4/18/201621.8922.3221.8822.25269,851
4/15/201622.0522.2721.8822.08413,566
4/14/201621.9422.3921.7522.08473,297
4/13/201621.2221.9721.1821.97626,024
4/12/201620.7821.1320.6720.96850,114
4/11/201620.6621.0720.6120.69383,924
4/8/201620.5720.9420.3920.51276,389
4/7/201620.7920.8020.1920.34461,846
4/6/201620.8321.0420.6320.98459,025
4/5/201621.2121.2320.7620.77431,687
4/4/201621.4221.5421.2221.37360,216
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center