BancorpSouth, Inc. Common Stock Historical Stock Prices

BXS 
$23.89
*  
0.62
2.66%
Get BXS Alerts
*Delayed - data as of May 24, 2016  -  Find a broker to begin trading BXS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BXS After Hours
 
 
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 23-FEB-2016 TO 23-MAY-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.
16:00 23.39 23.94 23.29 23.89 604,836
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
03/23/2016 21.23 21.28 20.87 20.88 446,931
03/22/2016 21.18 21.37 21.01 21.3 413,076
03/21/2016 21.37 21.53 21.11 21.36 451,281
03/18/2016 21.08 21.55 21.06 21.37 1,489,022
03/17/2016 20.62 20.97 20.31 20.93 1,086,827
03/16/2016 20.73 21.05 20.59 20.66 1,018,544
03/15/2016 21.18 21.18 20.8 20.86 466,425
03/14/2016 21.41 21.5 21.07 21.34 411,114
03/11/2016 21.09 21.53 21.02 21.48 473,712
03/10/2016 21 21.12 20.49 21.02 630,061
03/09/2016 21.05 21.21 20.7549 20.88 476,586
03/08/2016 21.63 21.71 20.975 20.98 735,511
03/07/2016 21.72 21.91 21.58 21.83 539,217
03/04/2016 21.65 21.95 21.53 21.88 764,819
03/03/2016 21.14 21.56 20.99 21.54 676,714
03/02/2016 20.74 21.14 20.63 21.14 564,839
03/01/2016 20.04 20.83 20.01 20.79 621,138
02/29/2016 20.33 20.38 19.89 19.92 594,509
02/26/2016 20.1 20.46 19.98 20.35 487,667
02/25/2016 19.59 19.92 19.52 19.86 694,687
02/24/2016 19.51 19.67 19.2 19.6 701,985
02/23/2016 20.17 20.23 19.67 19.79 794,495
*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?