BancorpSouth, Inc. Historical Stock Prices

BXS 
$25.64
*  
0.96
3.61%
Get BXS Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading BXS now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BXS Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-2015

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  26.16  26.47  25.59  25.64 830,652
06/29/2015 26.12 26.47 25.59 25.64 830,652
06/26/2015 26.18 26.68 25.932 26.6 1,530,505
06/25/2015 26.04 26.3 25.87 26.05 880,099
06/24/2015 26.27 26.55 25.94 25.97 2,021,316
06/23/2015 25.82 26.36 25.82 26.36 922,535
06/22/2015 25.59 25.86 25.39 25.81 547,030
06/19/2015 25.33 25.44 25.13 25.3 805,893
06/18/2015 25.17 25.425 24.89 25.38 641,710
06/17/2015 25.8 25.8 25.03 25.06 453,636
06/16/2015 25.33 25.79 25.23 25.69 489,146
06/15/2015 25.26 25.56 24.96 25.42 653,088
06/12/2015 25.56 25.7 25.38 25.56 362,118
06/11/2015 25.6 25.705 25.33 25.65 466,649
06/10/2015 25.7 25.92 25.52 25.68 510,412
06/09/2015 25.16 25.6 25.02 25.4 747,744
06/08/2015 25 25.24 24.88 25.07 356,632
06/05/2015 24.79 25.1 24.74 25.09 366,913
06/04/2015 24.75 24.85 24.43 24.58 278,301
06/03/2015 24.38 24.88 24.18 24.85 1,346,889
06/02/2015 24.09 24.45 23.99 24.21 684,854
06/01/2015 24.33 24.41 23.85 24.1 658,295
05/29/2015 24.4 24.49 24.04 24.19 445,426
05/28/2015 24.58 24.63 24.26 24.48 423,106
05/27/2015 24.22 24.65 23.985 24.58 938,574
05/26/2015 24.14 24.37 23.76 24.09 679,384
05/22/2015 24.59 24.72 24.3 24.31 657,724
05/21/2015 24.65 24.95 24.41 24.58 809,191
05/20/2015 25.09 25.09 24.72 24.81 455,291
05/19/2015 24.95 25.22 24.9 25.16 630,783
05/18/2015 24.41 24.93 24.292 24.84 401,729
05/15/2015 24.7 24.88 24.19 24.37 323,293
05/14/2015 24.78 24.86 24.4701 24.77 463,321
05/13/2015 24.51 24.69 24.22 24.66 536,164
05/12/2015 24.33 24.63 24.02 24.49 404,635
05/11/2015 24.39 24.55 24.24 24.35 492,163
05/08/2015 24.39 24.46 24.1 24.33 289,104
05/07/2015 24.38 24.46 24.05 24.26 259,131
05/06/2015 24.19 24.47 23.895 24.46 428,796
05/05/2015 24.12 24.405 24.02 24.11 475,796
05/04/2015 23.96 24.36 23.92 24.26 320,095
05/01/2015 24.33 24.4 23.86 23.95 375,777
04/30/2015 24.54 24.67 24.12 24.21 694,561
04/29/2015 24.53 24.85 24.46 24.62 464,177
04/28/2015 23.97 24.61 23.904 24.6 456,957
04/27/2015 24.24 24.58 23.7903 23.97 470,993
04/24/2015 24.56 24.56 24.11 24.24 445,742
04/23/2015 24.65 24.75 24.42 24.53 397,629
04/22/2015 24.41 24.8 24.17 24.8 581,968
04/21/2015 24.85 24.91 24.27 24.42 441,034
04/20/2015 24.62 24.72 24.42 24.7 553,932
04/17/2015 24.37 24.54 24.13 24.42 868,633
04/16/2015 24.67 24.84 24.28 24.69 537,057
04/15/2015 24.53 24.93 24.33 24.8 799,960
04/14/2015 24.23 24.51 23.9 24.47 943,843
04/13/2015 23.27 24.315 23.19 24.29 1,235,031
04/10/2015 23.28 23.29 23.03 23.28 312,735
04/09/2015 23.37 23.42 23.02 23.3 318,415
04/08/2015 23.35 23.59 23.23 23.42 271,576
04/07/2015 23.27 23.68 23.19 23.41 348,446
04/06/2015 23.32 23.55 23.02 23.38 690,185
04/02/2015 23.5 23.65 23.33 23.56 679,510
04/01/2015 23.08 23.31 22.83 23.21 667,628
03/31/2015 23.16 23.33 22.96 23.22 669,388
03/30/2015 22.85 23.455 22.82 23.26 597,398
*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?