BancorpSouth, Inc. Historical Stock Prices

BXS 
$21.33
*  
0.47
2.16%
Get BXS Alerts
*Delayed - data as of Sep. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  21.59  21.76  21.31  21.33 979,997
09/19/2014 21.82 22.2153 21.74 21.8 2,716,575
09/18/2014 21.26 21.74 21.175 21.7 645,250
09/17/2014 21.07 21.3 20.92 21.15 606,435
09/16/2014 21.16 21.4 20.98 21.09 710,258
09/15/2014 21.38 21.5 21.16 21.18 720,551
09/12/2014 21.58 21.74 21.35 21.53 547,953
09/11/2014 21.22 21.67 21.13 21.52 476,234
09/10/2014 21.12 21.5 21.11 21.46 370,582
09/09/2014 21.33 21.33 20.955 21.05 356,896
09/08/2014 21.08 21.415 21 21.4 435,808
09/05/2014 21.05 21.27 20.92 21.18 619,514
09/04/2014 21.28 21.39 21.1 21.16 605,668
09/03/2014 21.63 21.63 21.145 21.19 381,896
09/02/2014 21.12 21.54 21.07 21.48 746,696
08/29/2014 21.06 21.21 20.96 21.17 315,596
08/28/2014 21.1 21.18 20.97 21.02 390,958
08/27/2014 21.35 21.37 21.17 21.22 290,625
08/26/2014 21.22 21.41 21.2 21.34 346,977
08/25/2014 21.21 21.35 21.04 21.21 366,012
08/22/2014 20.99 21.25 20.86 21.1 477,184
08/21/2014 20.65 21.2 20.53 21.06 569,993
08/20/2014 20.76 20.86 20.54 20.66 706,796
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
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?