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
2018-12-10 29.21 29.21 28.18 28.54 71,265
2018-12-07 29.56 29.75 28.93 29.22 58,442
2018-12-06 29.11 29.37 28.51 29.35 76,250
2018-12-04 30.45 30.45 28.96 29.15 56,360
2018-12-03 31.37 31.37 30.32 30.56 39,163
2018-11-30 30.03 30.815 30.03 30.80 34,827
2018-11-29 30.19 30.26 29.66 30.01 37,155
2018-11-28 30.07 30.24 29.52 30.23 37,543
2018-11-27 30.16 30.24 29.80 29.97 26,623
2018-11-26 29.87 30.44 29.87 30.31 40,497
2018-11-23 29.30 29.82 29.27 29.59 9,144
2018-11-21 29.79 30.09 29.25 29.57 20,704
2018-11-20 29.54 29.83 29.29 29.45 43,916
2018-11-19 29.49 30.00 29.44 29.64 51,418
2018-11-16 28.94 29.43 28.94 29.35 47,951
2018-11-15 28.41 29.42 28.41 29.35 41,386
2018-11-14 29.04 29.34 28.17 28.62 35,100
2018-11-13 28.91 29.37 28.87 28.96 27,329
2018-11-12 29.02 29.14 28.78 28.85 33,260
2018-11-09 29.24 29.30 28.74 29.00 17,721
2018-11-08 29.21 29.40 29.06 29.18 33,967
2018-11-07 29.39 29.39 28.59 29.04 43,766
2018-11-06 28.86 29.25 28.75 29.12 27,858
2018-11-05 29.21 29.30 28.75 28.89 30,572
2018-11-02 29.56 29.56 29.02 29.105 52,327
2018-11-01 29.05 29.35 28.88 29.26 55,886
2018-10-31 29.32 29.35 28.74 28.74 74,276
2018-10-30 28.85 28.93 28.42 28.93 39,128
2018-10-29 28.91 29.09 28.55 28.72 80,081
2018-10-26 27.74 28.20 27.59 28.15 57,493

» More Bancorpsouth Stock Price History

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