$23.77 0.00 (%) Bancorpsouth Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201623.8024.0423.7023.77798,566
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center