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
2018-09-19 33.90 34.35 33.90 34.275 15,535
2018-09-18 33.85 33.90 33.60 33.80 10,633
2018-09-17 34.15 34.15 33.80 33.925 16,500
2018-09-14 33.95 34.30 33.80 34.15 14,363
2018-09-13 34.20 34.25 33.725 33.725 23,470
2018-09-12 34.80 34.80 34.20 34.475 14,624
2018-09-11 34.90 35.10 34.70 34.80 22,668
2018-09-10 34.80 34.875 34.60 34.75 19,900
2018-09-07 34.65 34.80 34.40 34.725 19,124
2018-09-06 35.15 35.15 34.70 34.70 19,564
2018-09-05 35.20 35.25 35.00 35.075 17,304
2018-09-04 34.75 35.20 34.75 35.025 24,681
2018-08-31 34.50 34.875 34.50 34.825 16,981
2018-08-30 34.45 34.90 34.40 34.60 19,937
2018-08-29 34.10 34.60 34.00 34.55 14,971
2018-08-28 34.45 34.55 34.15 34.325 20,779
2018-08-27 34.60 34.80 34.35 34.40 16,426
2018-08-24 34.50 34.65 34.45 34.50 13,867
2018-08-23 34.75 34.75 34.325 34.425 15,941
2018-08-22 34.80 35.00 34.55 34.725 19,946
2018-08-21 34.55 35.35 34.50 35.075 29,090
2018-08-20 34.70 34.75 34.25 34.675 16,996
2018-08-17 34.25 34.60 34.25 34.50 10,704
2018-08-16 34.10 34.675 34.10 34.40 13,133
2018-08-15 34.40 34.45 33.85 33.90 17,455
2018-08-14 34.05 34.70 34.05 34.50 15,598
2018-08-13 34.05 34.35 33.85 33.925 12,337
2018-08-10 33.95 34.45 33.75 34.25 27,408
2018-08-09 34.00 34.15 33.95 34.00 33,197
2018-08-08 33.60 34.05 33.60 34.025 17,269

» More Bancorpsouth Stock Price History

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