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
2017-12-13 32.80 33.05 32.45 32.50 31,119
2017-12-12 32.95 33.175 32.65 32.85 22,439
2017-12-11 33.30 33.30 32.625 32.75 24,716
2017-12-08 33.20 33.40 33.20 33.275 17,007
2017-12-07 32.85 33.40 32.85 33.35 20,019
2017-12-06 33.05 33.35 32.95 33.00 24,413
2017-12-05 34.20 34.20 33.15 33.20 22,535
2017-12-04 34.15 34.40 34.10 34.225 50,489
2017-12-01 33.15 33.40 32.15 33.175 57,969
2017-11-30 33.80 34.00 33.25 33.325 40,147
2017-11-29 33.25 33.95 33.00 33.575 32,853
2017-11-28 31.60 32.575 31.40 32.575 33,603
2017-11-27 31.55 31.60 31.30 31.425 28,112
2017-11-24 31.60 31.75 31.20 31.25 10,566
2017-11-22 32.05 32.10 31.70 31.70 23,583
2017-11-21 31.70 32.00 31.60 31.85 25,092
2017-11-20 31.30 31.65 31.25 31.625 17,004
2017-11-17 30.80 31.30 30.75 31.25 24,113
2017-11-16 31.40 31.40 31.10 31.10 30,584
2017-11-15 30.85 31.35 30.80 31.20 27,842
2017-11-14 31.05 31.35 31.05 31.25 14,811
2017-11-13 30.35 31.25 30.35 31.225 17,818
2017-11-10 30.85 31.10 30.70 30.725 28,245
2017-11-09 30.90 31.05 30.35 30.65 43,943
2017-11-08 30.65 31.05 30.55 30.975 28,290
2017-11-07 32.05 32.20 31.05 31.05 40,222
2017-11-06 32.20 32.30 32.05 32.05 21,332
2017-11-03 32.05 32.40 32.00 32.275 36,203
2017-11-02 32.05 32.40 31.95 32.40 50,928
2017-11-01 32.25 32.25 31.35 31.90 44,390

» More Bancorpsouth Stock Price History

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