Quantcast

BancorpSouth Bank Common Stock Historical Stock Prices

BXS 
$30.7
*  
0.13
0.43%
Get BXS Alerts
*Delayed - data as of Oct. 17, 2018 12:23 ET  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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.
12:23 30.40 30.73 29.99 30.70 476,377
10/16/2018 30.65 30.66 30.11 30.57 943,465
10/15/2018 30.16 30.79 30.09 30.54 738,499
10/12/2018 31.21 31.33 29.36 30.17 1,162,156
10/11/2018 31.78 31.88 30.83 30.85 1,026,863
10/10/2018 32.64 32.89 31.96 31.98 819,543
10/09/2018 32.54 32.71 32.36 32.59 532,238
10/08/2018 32.38 32.75 32.09 32.6 734,106
10/05/2018 32.99 32.99 32.35 32.66 693,440
10/04/2018 33.05 33.5 32.59 32.81 700,251
10/03/2018 32.58 33.2 32.32 33.13 697,320
10/02/2018 32.56 32.83 32.23 32.37 698,750
10/01/2018 32.9 32.9 32.44 32.67 629,958
09/28/2018 32.7 33.05 32.6309 32.7 564,500
09/27/2018 33.05 33.225 32.75 32.8 470,586
09/26/2018 33.7 33.75 32.95 33 470,440
09/25/2018 33.65 33.75 33.425 33.6 364,016
09/24/2018 34 34.1 33.325 33.5 582,964
09/21/2018 34.6 34.75 34.1 34.1 1,833,959
09/20/2018 34.5 34.8 34.4 34.6 444,752
09/19/2018 33.7 34.375 33.7 34.3 433,454
09/18/2018 34 34 33.55 33.75 431,940
09/17/2018 34.15 34.25 33.75 33.85 375,325
09/14/2018 33.85 34.35 33.75 34.15 461,221
09/13/2018 34.25 34.3 33.55 33.75 438,014
09/12/2018 34.85 34.95 34.15 34.35 406,976
09/11/2018 34.75 35.125 34.65 34.85 425,189
09/10/2018 34.9 34.9 34.55 34.75 683,727
09/07/2018 34.7 34.8 34.35 34.65 469,998
09/06/2018 35.1 35.2 34.6 34.65 479,329
09/05/2018 34.95 35.325 34.95 35.1 431,369
09/04/2018 34.85 35.25 34.6 35 456,174
08/31/2018 34.55 34.9 34.45 34.8 483,353
08/30/2018 34.45 34.925 34.35 34.65 453,800
08/29/2018 34.4 34.6 33.975 34.55 369,700
08/28/2018 34.55 34.6 34.1 34.35 587,815
08/27/2018 34.6 34.85 34.3 34.45 496,204
08/24/2018 34.45 34.7 34.4 34.5 572,835
08/23/2018 34.8 34.8 34.275 34.45 595,094
08/22/2018 35 35.1 34.5 34.75 809,028
08/21/2018 34.7 35.3999 34.4 35.05 882,644
08/20/2018 34.55 34.775 34.25 34.6 692,621
08/17/2018 34.25 34.65 34.2 34.55 697,352
08/16/2018 34 34.7 34 34.35 377,383
08/15/2018 34.25 34.55 33.75 33.8 590,290
08/14/2018 34 34.7999 34 34.35 479,186
08/13/2018 34.1 34.4 33.775 33.85 589,571
08/10/2018 33.7 34.5 33.7 34.15 572,414
08/09/2018 33.95 34.2 33.9 34 438,150
08/08/2018 33.7 34.1 33.65 34 538,221
08/07/2018 33.4 33.9 33.35 33.75 454,795
08/06/2018 33.25 33.425 32.95 33.3 178,334
08/03/2018 33.55 33.8 33.1 33.2 305,608
08/02/2018 32.95 33.725 32.85 33.6 345,940
08/01/2018 33 33.3 32.775 33.15 252,722
07/31/2018 33.05 33.05 32.45 32.9 431,876
07/30/2018 33.15 33.45 32.9 32.95 308,031
07/27/2018 33.45 33.65 33.05 33.25 355,497
07/26/2018 33.35 33.775 33.35 33.45 421,090
07/25/2018 33.65 33.65 33 33.15 815,805
07/24/2018 34.35 34.35 33.3 33.7 744,391
07/23/2018 33.75 34.375 33.65 34.35 675,647
07/20/2018 34.1 34.15 33.1 33.9 945,446
07/19/2018 34.2 34.2 33.35 34.1 1,118,037
07/18/2018 33.6 34.35 33.6 34.05 578,704
07/17/2018 33.75 33.9 33.45 33.6 347,558
07/16/2018 33.55 33.85 33.4716 33.8 365,673
*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?

Smart Portfolio