BANCORPSOUTH Historical Stock Price

Below is the stock price history for Bancorpsouth BXS. Data is recorded each day for the historical open, high, low, close and volume. The Bancorpsouth stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bancorpsouth Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 35.05 35.05 34.75 34.85 14,002
2018-06-19 34.10 34.825 34.00 34.75 23,853
2018-06-18 33.70 34.35 33.70 34.30 17,116
2018-06-15 33.75 34.25 33.50 34.00 24,187
2018-06-14 34.05 34.05 33.45 33.95 24,411
2018-06-13 34.50 34.70 34.05 34.35 22,961
2018-06-12 34.60 34.75 34.225 34.45 13,274
2018-06-11 35.10 35.10 34.35 34.60 12,989
2018-06-08 35.15 35.30 34.95 35.125 12,567
2018-06-07 35.35 35.40 34.90 35.075 18,914
2018-06-06 34.55 35.125 34.475 35.10 18,554
2018-06-05 34.35 34.575 34.15 34.45 9,273
2018-06-04 34.15 34.45 34.05 34.45 7,432
2018-06-01 34.10 34.30 33.95 34.025 41,628
2018-05-31 34.00 34.05 33.45 33.55 21,532
2018-05-30 34.05 34.40 33.90 34.10 15,568
2018-05-29 33.80 34.05 33.40 33.625 10,814
2018-05-25 34.30 34.40 34.00 34.175 14,171
2018-05-24 34.15 34.425 33.70 34.425 22,777
2018-05-23 34.35 34.40 34.15 34.375 16,129
2018-05-22 34.65 34.85 34.55 34.55 21,804
2018-05-21 34.35 34.60 34.25 34.60 15,268
2018-05-18 34.15 34.30 34.05 34.125 6,191
2018-05-17 34.15 34.35 34.10 34.20 12,592
2018-05-16 34.275 34.55 34.25 34.25 9,600
2018-05-15 34.15 34.40 34.05 34.30 14,332
2018-05-14 34.15 34.30 34.00 34.025 10,678
2018-05-11 34.05 34.20 34.05 34.175 7,060
2018-05-10 33.90 34.25 33.80 34.15 8,723
2018-05-09 33.85 34.30 33.625 34.05 8,875

» More Bancorpsouth Stock Price History

To see other companies like Bancorpsouth (BXS), view our stock market today for news, and other data.