$23.18 -0.15 (%) Bancorpsouth Inc - NYSE

Sep. 4, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BXS historical data

Date Open High Low Close Volume
9/3/201523.0923.5423.0023.33527,378
9/2/201523.0023.1522.6423.15739,469
9/1/201523.2123.3922.5622.63751,784
8/31/201523.2223.8523.2123.76742,668
8/28/201523.1223.5923.0423.42748,857
8/27/201523.2623.5723.0423.211,229,421
8/26/201522.6923.1222.3123.04935,833
8/25/201523.4223.4222.0922.111,302,832
8/24/201522.6023.6022.3722.661,087,786
8/21/201523.3124.1423.1823.891,066,775
8/20/201524.3224.4123.9423.97780,392
8/19/201524.9725.1024.5824.60552,606
8/18/201525.2725.4825.0125.12352,105
8/17/201524.9825.4724.7325.24602,992
8/14/201524.8025.1924.7525.18327,306
8/13/201524.7725.1824.6624.82375,435
8/12/201525.0725.0724.3924.79483,607
8/11/201525.4225.5725.0525.26336,400
8/10/201525.4025.7725.2425.75442,234
8/7/201525.3525.6024.9825.21386,745
8/6/201525.5725.6725.2325.41368,043
8/5/201525.4625.8525.2925.52390,551
8/4/201525.2425.5425.1825.34296,494
8/3/201525.2325.4024.9325.19320,801
7/31/201525.3225.4024.9625.27637,992
7/30/201525.1325.3525.0325.35340,139
7/29/201525.2025.3824.9825.20545,818
7/28/201525.4025.4024.8625.14707,471
7/27/201525.1625.3524.9525.23408,383
7/24/201525.6525.8325.3725.38673,418
7/23/201526.4826.5425.6725.75702,016
7/22/201525.9926.5225.9226.34634,547
7/21/201526.2826.5225.6925.96808,723
7/20/201525.8626.0325.7125.96359,996
7/17/201526.0426.0425.5425.76743,172
7/16/201526.3926.4526.0226.09709,173
7/15/201526.1526.3326.0426.17436,919
7/14/201525.7426.0725.6626.04316,907
7/13/201526.0226.2325.8625.93435,662
7/10/201526.0226.1125.6925.79489,579
7/9/201525.6325.7225.3225.57559,178
7/8/201525.0925.3225.0325.18612,497
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
  • 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!