BancorpSouth Stock Price History (NYSE:BXS)

Add to My Stocks
$29.9 $0.6 (2.05%) BXS stock closing price Mar 28, 2017 (Closing)

The 10 year data of BancorpSouth stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with BancorpSouth price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BancorpSouth stock price history chart shows that the stock price reached a high of 32.3 on 01 Mar, 2017, and a low of 8.34 on 01 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2829.1530.0829.1029.9053027221.213.68
2017-03-2728.4529.4528.2529.3082387920.783.60
2017-03-2429.5029.7529.0829.4063170920.853.62
2017-03-2329.1030.0028.9529.4074295520.853.62
2017-03-2228.5529.2928.1029.1091184820.643.58
2017-03-2131.5031.6028.7028.75180283920.393.54
2017-03-2031.7031.8031.2531.3054119422.203.85
2017-03-1731.9532.0031.3531.80102301322.553.91
2017-03-1631.5032.0031.3531.8553556422.593.92
2017-03-1531.4531.8531.2031.2563321022.163.84
2017-03-1431.0531.4030.7531.3038187022.203.85
2017-03-1331.0531.5531.0031.3538672922.233.86
2017-03-1031.5531.5530.6031.2562833222.163.84
2017-03-0931.1531.5531.1531.3655016022.243.86
2017-03-0831.9531.9531.1031.1058311422.063.82
2017-03-0731.3531.7531.1531.4052581222.273.86
2017-03-0631.1531.5330.6031.3030539222.203.85
2017-03-0331.3031.6531.3031.5053168322.343.87
2017-03-0232.3532.3531.2531.3046649022.203.85
2017-03-0131.7532.4031.7032.3056215722.913.97
2017-02-2831.4031.6530.9331.0041636521.993.81
2017-02-2731.3531.6331.2531.6031069322.413.89
2017-02-2431.1031.5031.0531.4031674422.273.86
2017-02-2331.7531.8531.3031.7541494222.523.90
2017-02-2231.4531.8531.3031.7526384622.523.90
2017-02-2131.5031.7531.2531.6050387722.413.89
2017-02-1731.4531.4531.1031.4033972722.273.86
2017-02-1631.3031.6031.0531.5558009422.383.88
2017-02-1531.2031.4831.0531.3538929622.233.86
2017-02-1430.6531.2330.4331.1052843322.063.82
2017-02-1330.4030.8530.4030.6539849021.743.77
2017-02-1030.0030.2829.8030.2049916921.423.71
2017-02-0929.3529.9529.2029.9032724021.213.68
2017-02-0829.1029.2528.6029.2042327020.713.59
2017-02-0729.7029.7529.1529.4028798920.853.62
2017-02-0629.5029.8029.4529.5027771120.923.63
2017-02-0329.8029.8529.3029.8054878221.143.66
2017-02-0229.3029.5028.8029.0556462720.603.57
2017-02-0130.1030.5029.5529.6051537220.993.64
2017-01-3129.5029.9029.4029.7048302721.063.65
2017-01-3029.6529.8529.1029.6056345420.993.64
2017-01-2730.3530.5029.9030.0043296621.283.69
2017-01-2629.9030.9029.3530.6092157621.703.76
2017-01-2531.2531.3530.8531.0054374325.203.89
2017-01-2430.2330.8530.0030.6540241224.923.85
2017-01-2329.8530.1529.6030.0034314724.393.77
2017-01-2029.8030.2029.7029.9550644624.353.76
2017-01-1930.0530.1329.5529.8052195324.233.74
2017-01-1830.0530.0529.6030.0554518624.433.77
2017-01-1730.4030.5029.7029.8572078324.273.75
2017-01-160.000.000.0030.900N/AN/A
2017-01-1331.2531.7330.7030.9066227225.123.88
2017-01-1231.4031.4530.4030.9541482525.163.89
2017-01-1131.3031.6031.0031.6038023425.693.97
2017-01-1030.8031.4830.7531.4048810725.533.94
2017-01-0931.0531.1530.7430.9042916925.123.88
2017-01-0631.8032.0031.4031.4547049625.573.95
2017-01-0531.8532.0831.2531.6583339925.733.97
2017-01-0431.2032.0531.2031.9574162725.984.01
2017-01-0331.6532.0030.9031.1558014225.333.91
2017-01-020.000.000.0031.050N/AN/A
2016-12-3031.1531.4031.0031.0543526825.243.90
2016-12-2931.3531.6030.9031.1040066325.293.90
2016-12-2831.7531.7531.1531.3037165225.453.93
2016-12-2731.4031.7031.1531.6025614725.693.97
2016-12-260.000.000.0031.300N/AN/A
2016-12-2331.3031.4531.1531.3029597825.453.93
2016-12-2231.0531.4530.9031.3563716225.493.94
2016-12-2131.0031.1530.5031.0553216025.243.90
2016-12-2030.3030.5530.1030.5534672724.843.83
2016-12-1929.8030.0029.3529.9551555024.353.76
2016-12-1630.0530.3529.6029.75266230124.193.73
2016-12-1529.4530.1029.2929.9074025624.313.75
2016-12-1429.1029.7529.0029.1054860123.663.65
2016-12-1329.3029.6528.9529.4549892523.943.70
2016-12-1230.1030.2529.2529.3054362023.823.68
2016-12-0930.2530.3329.8030.2544053424.593.80
2016-12-0829.9530.4529.5030.2569933924.593.80
2016-12-0729.2529.8029.0529.6947152524.143.73
2016-12-0629.5029.6829.0529.1575838523.703.66
2016-12-0528.9029.3528.8029.3064139123.823.68
2016-12-0229.4029.4028.5028.5085649223.173.58
2016-12-0128.9029.5028.7529.4080587723.903.69
2016-11-3028.9529.0528.5028.5574675823.213.58
2016-11-2928.3528.7028.3028.4555876623.133.57
2016-11-2829.0529.3528.3528.4041505223.093.56
2016-11-2529.1529.4029.0729.4024663623.903.69
2016-11-240.000.000.0029.250N/AN/A
2016-11-2329.4029.4528.9029.2566843423.783.67
Get more Data

BancorpSouth Stock Chart

View BXS PE ratio, PS ratio stocks charts and compare with peers.
BXS Chart
Note: Compare BancorpSouth stock price history with the index and industry peers.

BancorpSouth Historical Prices: Past 5 years

Max Stock Price 32.3 Mar 01,2017
Min Stock Price 12.47 Apr 10,2012
Avg Stock Price 21.4

BancorpSouth Historical PE ratio: Past 5 years

Max PE Ratio 31.25 Mar 28,2012
Min PE Ratio 13.94 Jan 25,2016
Avg PE Ratio 20

BancorpSouth Historical PS ratio: Past 5 years

Max PS Ratio 4.01 Jan 04,2017
Min PS Ratio 1.28 Apr 10,2012
Avg PS Ratio 2.74

BXS Industry Peers

Company Price Change (%)
Pinnacle Financial (PNFP)64.451.6 (2.55%)
Fnb Corp (FNB)14.730.3 (2.08%)
Renasant (RNST)39.540.63 (1.62%)
Trustmark (TRMK)31.230.36 (1.17%)
Citizens Holding (CIZN)23.60.11 (0.47%)
Peoples Financial (PFBX)14.80.2 (1.33%)
The First Bancshares (FBMS)28.40.1 (0.35%)

BancorpSouth historical quotes helps an investor analyze a company's history and do BancorpSouth stock analysis . BancorpSouth stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 29.3 and 823879 shares of BXS were traded on 27 Mar, 2017. BancorpSouth historical P/S ratio was at a high of 4.01 on 04 Jan, 2017 and a low of 0.82 on 03 Oct, 2011. .