BancorpSouth Stock Price History (NYSE:BXS)

Add to My Stocks
$28.5 $0.9 (3.06%) BXS stock closing price Dec 02, 2016 (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 29.95 on 19 Sep, 2008 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-10-1722.6523.0522.6522.8579879419.202.92
2016-10-1422.7822.9922.5122.6667303419.042.90
2016-10-1322.7922.8122.2322.4279726518.842.87
2016-10-1223.1323.2723.0023.0647179719.382.95
2016-10-1123.2823.4422.9823.0948124619.402.95
2016-10-1023.4523.6223.2523.3052094419.582.98
2016-10-0723.0823.3022.9023.2454758619.532.97
2016-10-0623.1023.2522.9223.1952007619.492.96
2016-10-0523.2423.6523.1723.3856415219.652.99
2016-10-0423.0223.2022.9723.0864032619.402.95
2016-10-0323.0023.2622.9523.0171937919.342.94
2016-09-3023.1723.4723.0523.20105725319.502.96
2016-09-2923.5123.5522.9723.0073685019.332.94
2016-09-2823.3823.4423.1823.4260531719.682.99
2016-09-2723.0423.2822.9923.2454576219.532.97
2016-09-2623.5523.5623.1523.1647945919.462.96
2016-09-2323.8024.0423.7023.7779856619.983.04
2016-09-2223.8323.9623.7523.9065638720.083.05
2016-09-2123.7823.9823.5523.6946893419.913.03
2016-09-2023.7723.9023.5923.5958545419.823.01
2016-09-1923.8624.0023.5323.59114901719.823.01
2016-09-1623.8723.8823.6423.6794346719.893.02
2016-09-1523.8624.0523.7624.0032331320.173.07
2016-09-1424.0224.1423.7723.8029049620.003.04
2016-09-1324.1124.3523.7924.1156546920.263.08
2016-09-1224.3524.5224.0524.5090390020.593.13
2016-09-0924.5524.8124.5224.5368181720.613.13
2016-09-0824.7124.8224.5024.5940933920.663.14
2016-09-0724.3224.6624.2424.6440374620.713.15
2016-09-0624.9124.9924.2924.3747661320.483.11
2016-09-050.000.000.0024.910N/AN/A
2016-09-0224.7624.9324.4824.9132532120.933.18
2016-09-0125.0025.0824.4824.6736890020.733.15
2016-08-3124.9625.0924.6524.9040737520.923.18
2016-08-3024.7524.9724.6924.9228826020.943.18
2016-08-2924.4124.7424.4024.6741063120.733.15
2016-08-2624.3424.5824.2224.4250553420.523.12
2016-08-2524.0924.3024.0324.2937748520.413.10
2016-08-2424.0624.2324.0024.1023859620.253.08
2016-08-2324.0524.1924.0124.0524397420.213.07
2016-08-2223.7224.0123.6923.9945156020.163.07
2016-08-1923.8023.8823.6923.7545680019.963.04
2016-08-1823.8223.9523.7123.8345976920.033.05
2016-08-1723.5723.9623.5723.8355617020.033.05
2016-08-1623.2823.7923.1523.6569607719.873.02
2016-08-1523.6923.9922.4623.44219370719.703.00
2016-08-1224.0824.2023.9424.1526535220.293.09
2016-08-1124.3024.5024.2624.2638853620.393.10
2016-08-1024.5624.6124.2924.3037827320.423.11
2016-08-0924.6724.8424.6024.6336781020.703.15
2016-08-0824.8925.0024.5524.6658263620.723.15
2016-08-0524.2724.9424.1524.8760431620.903.18
2016-08-0423.8524.1423.8524.0739254720.233.08
2016-08-0323.5923.9823.5923.8746527420.063.05
2016-08-0223.7223.7323.4623.5730094919.813.01
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 29.4 Nov 25,2016
Min Stock Price 9.94 Dec 05,2011
Avg Stock Price 20.22

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 20.19

BancorpSouth Historical PS ratio: Past 5 years

Max PS Ratio 3.69 Nov 25,2016
Min PS Ratio 1.02 Dec 05,2011
Avg PS Ratio 2.58

BXS Industry Peers

Company Price Change (%)
Pinnacle Financial (PNFP)65.950.1 (0.15%)
Hilltop (HTH)28.140.5 (1.75%)
Renasant (RNST)41.760.68 (1.6%)
Trustmark (TRMK)33.580.65 (1.9%)
Citizens Holding (CIZN)24.250.05 (0.21%)
Peoples Financial (PFBX)14.70.17 (1.14%)
The First Bancshares (FBMS)25.250.1 (0.4%)

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 28.5 and traded with a volume of 856492 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. .