Historical Stock Prices

BXS 
$21.64
*  
1.20
5.25%
Get BXS Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading BXS now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 21.51 21.905 21.43 21.64 2,604,597
06/23/2016 23.01 23.04 22.76 22.84 2,003,244
06/22/2016 22.26 22.76 22.16 22.76 2,492,708
06/21/2016 22.19 22.315 21.96 22.21 464,657
06/20/2016 22.49 22.62 22.12 22.13 628,153
06/17/2016 21.76 22.08 21.67 21.85 1,541,415
06/16/2016 21.7 21.77 21.35 21.68 699,388
06/15/2016 21.93 22.29 21.78 21.94 894,540
06/14/2016 22.24 22.51 21.76 21.87 716,049
06/13/2016 22.65 22.76 22.3 22.38 611,356
06/10/2016 23.05 23.22 22.78 22.9 638,733
06/09/2016 23.51 23.51 23.11 23.33 423,563
06/08/2016 23.6 23.76 23.47 23.71 336,687
06/07/2016 23.85 23.86 23.61 23.66 271,567
06/06/2016 23.46 23.97 23.46 23.85 377,234
06/03/2016 23.6 23.6 22.84 23.45 557,839
06/02/2016 23.81 23.935 23.66 23.93 292,582
06/01/2016 23.68 23.97 23.51 23.94 409,901
05/31/2016 24.05 24.05 23.785 23.89 479,601
05/27/2016 23.62 23.95 23.57 23.95 490,839
05/26/2016 24.02 24.02 23.59 23.64 459,732
05/25/2016 24 24.18 23.88 24.02 887,864
05/24/2016 23.46 23.94 23.29 23.89 605,436
05/23/2016 23.29 23.47 23.04 23.27 537,597
05/20/2016 22.88 23.4 22.84 23.36 1,122,424
05/19/2016 23.01 23.36 22.5 22.77 386,958
05/18/2016 22.04 23.2 22.04 23.14 785,386
05/17/2016 22.24 22.67 21.99 22.05 763,937
05/16/2016 21.98 22.435 21.98 22.31 925,229
05/13/2016 22.27 22.62 21.74 21.88 882,870
05/12/2016 22.7 22.86 22.22 22.35 623,595
05/11/2016 22.74 22.855 22.54 22.56 391,014
05/10/2016 22.69 22.87 22.55 22.76 771,391
05/09/2016 22.58 22.87 22.42 22.51 627,269
05/06/2016 22.32 22.69 22.13 22.68 603,065
05/05/2016 22.76 22.83 22.44 22.46 568,218
05/04/2016 22.86 23.2 22.49 22.63 565,323
05/03/2016 23.15 23.27 22.78 23.08 455,723
05/02/2016 23.59 23.66 23.31 23.56 463,457
04/29/2016 23.43 23.61 23.2835 23.49 614,867
04/28/2016 23.49 23.76 23.4 23.46 412,308
04/27/2016 23.77 23.94 23.49 23.74 594,605
04/26/2016 23.62 23.985 23.58 23.85 1,058,832
04/25/2016 23.7 23.7 23.37 23.54 558,471
04/22/2016 23.68 23.88 23.49 23.71 622,274
04/21/2016 23.07 23.71 22.89 23.6 848,499
04/20/2016 22.58 23.02 22.52 22.83 654,381
04/19/2016 22.35 22.59 22.25 22.58 560,468
04/18/2016 21.89 22.32 21.88 22.25 269,851
04/15/2016 22.05 22.27 21.88 22.08 413,566
04/14/2016 21.94 22.39 21.75 22.08 473,297
04/13/2016 21.22 21.97 21.18 21.97 626,024
04/12/2016 20.78 21.13 20.67 20.96 850,114
04/11/2016 20.66 21.07 20.61 20.69 383,924
04/08/2016 20.57 20.94 20.39 20.51 276,389
04/07/2016 20.79 20.8 20.19 20.34 461,846
04/06/2016 20.83 21.04 20.63 20.98 459,025
04/05/2016 21.21 21.23 20.76 20.77 431,687
04/04/2016 21.42 21.54 21.22 21.37 360,216
04/01/2016 21.13 21.475 20.965 21.43 610,805
03/31/2016 21.34 21.48 20.96 21.31 950,666
03/30/2016 21.12 21.6 21.11 21.4 645,527
03/29/2016 20.77 21.075 20.44 21.06 650,144
03/28/2016 20.93 21.035 20.73 20.86 275,755
03/24/2016 20.71 20.86 20.47 20.85 324,284
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?