BancorpSouth Stock Price History (NYSE:BXS)

Add to My Stocks
$31.4 $0.15 (0.48%) BXS stock closing price Feb 17, 2017 (Closing)

We provide 10 years stock price history for free. You can download BancorpSouth stock price data 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 was at a high of 31.95 on 04 Jan, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2229.1029.2028.8329.2058938923.743.67
2016-11-2128.9529.1028.6028.9041815823.503.63
2016-11-1828.8529.0028.6528.7599370723.373.61
2016-11-1728.6529.3528.6028.8580458323.463.62
2016-11-1628.5028.9528.3028.7594041623.373.61
2016-11-1528.1028.8827.8528.6585972323.293.60
2016-11-1428.0029.0027.7528.45112259823.133.57
2016-11-1126.5527.7026.3527.60110403022.443.46
2016-11-1025.9027.0025.6026.55126165421.593.33
2016-11-0924.3025.5524.1525.5091655520.733.20
2016-11-0823.8524.0023.6523.8035264219.352.99
2016-11-0723.5524.0523.5024.0044013719.513.01
2016-11-0423.1523.4822.9523.0538128718.742.89
2016-11-0323.1023.3022.9523.1532538818.822.91
2016-11-0223.1523.2022.8522.9546945118.662.88
2016-11-0123.6023.8023.0223.3051980518.942.92
2016-10-3123.5523.7023.3023.5048913019.112.95
2016-10-2823.7023.8523.4323.5052672619.112.95
2016-10-2723.9524.0023.6523.7573852919.312.98
2016-10-2623.6023.9523.5523.7059112119.272.97
2016-10-2524.0524.1523.6523.6559337619.232.97
2016-10-2423.5024.1023.3524.1066247919.593.03
2016-10-2122.7023.3022.7023.1565330118.822.91
2016-10-2023.6523.8023.3023.4563958519.072.94
2016-10-1923.4023.7523.3023.6566556519.873.02
2016-10-1823.1023.4022.8023.2574411719.542.97
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 31.95 Jan 04,2017
Min Stock Price 11.5 Mar 06,2012
Avg Stock Price 21.02

BancorpSouth Historical PE ratio: Past 5 years

Max PE Ratio 31.77 Mar 19,2012
Min PE Ratio 13.94 Jan 25,2016
Avg PE Ratio 20.14

BancorpSouth Historical PS ratio: Past 5 years

Max PS Ratio 4.01 Jan 04,2017
Min PS Ratio 1.18 Mar 06,2012
Avg PS Ratio 2.69

BXS Industry Peers

Company Price Change (%)
Pinnacle Financial (PNFP)70.60.45 (0.63%)
Fnb Corp (FNB)15.520.06 (0.39%)
Renasant (RNST)41.070.07 (0.17%)
Trustmark (TRMK)34.240 (0%)
Citizens Holding (CIZN)25.80 (0%)
Peoples Financial (PFBX)15.850.25 (1.6%)
The First Bancshares (FBMS)30.50.1 (0.33%)

We provide BancorpSouth historical quotes along with PE ratio and PS ratio for doing BancorpSouth fundamental analysis. BancorpSouth stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   BXS closed at 31.4 and traded with a volume of 339727 on the last trading day. Looking at BancorpSouth stock market history data, the P/S ratio was at a low of 0.82 on 03 Oct, 2011. .