BancorpSouth, Inc. Historical Stock Prices

BXS 
$20.83
*  
0.13
0.62%
Get BXS Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading BXS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BXS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.91  21.03  20.76  20.83 403,110
08/19/2014 20.91 21.03 20.76 20.83 403,431
08/18/2014 20.53 20.98 20.51 20.96 745,003
08/15/2014 20.66 20.71 20.11 20.34 828,090
08/14/2014 20.61 20.8 20.42 20.46 383,793
08/13/2014 20.63 20.75 20.47 20.62 458,325
08/12/2014 20.37 20.72 20.35 20.5 655,648
08/11/2014 20.53 20.62 20.32 20.52 591,533
08/08/2014 20.3 20.5 20.175 20.43 916,128
08/07/2014 20.75 20.84 20.21 20.29 728,480
08/06/2014 20.48 20.9 20.48 20.75 527,098
08/05/2014 20.49 20.73 20.35 20.6 534,863
08/04/2014 20.69 20.71 20.24 20.54 453,983
08/01/2014 20.81 21 20.39 20.58 746,154
07/31/2014 21.28 21.46 20.87 20.87 512,761
07/30/2014 21.42 21.63 21.285 21.51 431,956
07/29/2014 21.4 21.54 21.2 21.21 356,598
07/28/2014 21.78 21.78 21.35 21.39 481,023
07/25/2014 21.33 21.77 21.23 21.76 699,239
07/24/2014 21.29 21.69 21.175 21.54 1,149,179
07/23/2014 21.4 21.42 20.87 21.14 2,041,354
07/22/2014 22.54 22.55 21.19 21.51 3,275,729
07/21/2014 23.3 23.5 23.21 23.41 362,442
07/18/2014 23.3 23.72 23.26 23.53 379,675
07/17/2014 23.89 24.03 23.19 23.3 484,963
07/16/2014 24.65 24.66 24.01 24.06 476,144
07/15/2014 24.29 24.56 24.13 24.47 371,903
07/14/2014 24.41 24.52 24.17 24.2 393,542
07/11/2014 23.98 24.28 23.82 24.13 369,459
07/10/2014 23.92 24.23 23.73 24.1 382,096
07/09/2014 24.5 24.64 24.3 24.36 241,214
07/08/2014 24.53 24.73 24.365 24.41 556,712
07/07/2014 24.86 24.99 24.655 24.67 255,646
07/03/2014 24.71 25.1 24.71 25.07 238,543
07/02/2014 24.9 25.1 24.5 24.53 310,323
07/01/2014 24.57 25.43 24.5 24.98 850,671
06/30/2014 24.55 24.615 24.28 24.57 343,224
06/27/2014 24.31 24.64 24.28 24.55 538,589
06/26/2014 24.43 24.5225 23.9601 24.48 187,421
06/25/2014 24.1 24.52 23.78 24.41 351,400
06/24/2014 24.29 24.81 24.16 24.26 569,739
06/23/2014 24.55 24.55 24.35 24.4 270,678
06/20/2014 24.48 24.7 24.397 24.47 832,294
06/19/2014 24.61 24.62 24.26 24.38 280,013
06/18/2014 24.51 24.65 24.25 24.56 460,396
06/17/2014 24.15 24.8 23.98 24.5 691,706
06/16/2014 24.14 24.19 23.8 24.1 309,967
06/13/2014 24.4 24.63 24.07 24.2 393,583
06/12/2014 24.45 24.56 24.18 24.3 521,184
06/11/2014 24.6 24.79 24.44 24.52 298,953
06/10/2014 24.72 24.87 24.6 24.72 339,424
06/09/2014 24.42 24.86 24.29 24.85 237,231
06/06/2014 24.29 24.58 24.19 24.44 360,408
06/05/2014 23.84 24.28 23.51 24.16 508,902
06/04/2014 23.79 23.92 23.52 23.71 570,325
06/03/2014 23.74 24.17 23.74 23.92 584,728
06/02/2014 23.55 24 23.44 23.84 715,320
05/30/2014 23.1 23.57 23.1 23.5 1,215,692
05/29/2014 23.14 23.14 22.89 23.06 284,051
05/28/2014 23.27 23.34 22.92 23.04 387,760
05/27/2014 23.28 23.47 23.03 23.38 329,235
05/23/2014 22.89 23.25 22.76 23.1 376,061
05/22/2014 22.79 23.01 22.715 22.93 310,199
05/21/2014 22.65 22.83 22.38 22.73 366,838
05/20/2014 22.78 22.78 22.32 22.5 842,022
05/19/2014 22.33 22.91 22.33 22.9 365,489
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?