BXS: Historical Prices for BANCORPSOUTH INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.57	23.77	23.30	23.37	244,700	23.37
24-Nov-09	23.92	23.92	23.34	23.54	508,000	23.54
23-Nov-09	23.79	24.23	23.66	23.85	392,300	23.85
20-Nov-09	23.26	23.67	23.15	23.47	422,300	23.47
19-Nov-09	23.72	23.86	23.24	23.42	520,200	23.42
18-Nov-09	23.67	23.93	23.43	23.92	1,000,300	23.92
17-Nov-09	23.34	23.69	23.23	23.50	782,200	23.50
16-Nov-09	22.87	23.63	22.85	23.37	692,100	23.37
13-Nov-09	22.64	22.83	22.44	22.72	314,400	22.72
12-Nov-09	22.86	23.24	22.64	22.65	516,000	22.65
11-Nov-09	22.84	23.20	22.72	22.98	487,900	22.98
10-Nov-09	22.46	22.79	22.37	22.67	814,700	22.67
9-Nov-09	22.08	22.54	21.98	22.53	687,700	22.53
6-Nov-09	22.02	22.28	21.71	21.97	612,100	21.97
5-Nov-09	22.26	22.26	21.75	22.23	1,614,200	22.23
4-Nov-09	22.37	22.61	22.00	22.04	658,500	22.04
3-Nov-09	22.29	22.51	21.94	22.36	563,200	22.36
2-Nov-09	22.77	22.77	21.96	22.39	1,081,900	22.39
30-Oct-09	23.36	23.44	22.47	22.58	803,100	22.58
29-Oct-09	23.82	23.82	23.31	23.46	1,013,300	23.46
28-Oct-09	23.80	24.00	23.49	23.59	758,600	23.59
27-Oct-09	23.70	24.25	23.54	23.88	957,800	23.88
26-Oct-09	23.82	23.96	23.39	23.80	1,056,900	23.80
23-Oct-09	24.87	25.00	23.68	23.95	1,720,400	23.95
22-Oct-09	24.19	25.03	24.08	24.94	736,900	24.94
21-Oct-09	24.75	24.98	24.05	24.14	523,400	24.14
20-Oct-09	24.87	24.90	24.50	24.86	382,100	24.86
19-Oct-09	24.85	24.95	24.50	24.88	193,200	24.88
16-Oct-09	24.82	25.08	24.55	24.76	319,300	24.76
15-Oct-09	24.89	25.18	24.72	25.13	264,400	25.13
14-Oct-09	24.99	25.19	24.70	25.13	402,000	25.13
13-Oct-09	24.78	24.88	24.45	24.78	290,000	24.78
12-Oct-09	25.00	25.00	24.65	24.80	227,300	24.80
9-Oct-09	24.64	24.99	24.64	24.99	288,400	24.99
8-Oct-09	24.69	24.79	24.42	24.67	381,100	24.67
7-Oct-09	24.56	24.68	24.23	24.59	422,100	24.59
6-Oct-09	24.41	24.82	24.31	24.70	608,700	24.70
5-Oct-09	24.22	24.62	24.08	24.29	584,700	24.29
2-Oct-09	23.81	24.35	23.77	23.89	610,300	23.89
1-Oct-09	24.41	24.46	24.01	24.07	1,032,400	24.07
30-Sep-09	24.54	24.71	24.07	24.41	546,000	24.41
29-Sep-09	24.27	24.69	24.04	24.55	777,400	24.55
28-Sep-09	23.80	24.16	23.68	24.14	373,500	24.14
25-Sep-09	23.55	23.94	23.47	23.71	636,400	23.71
24-Sep-09	23.65	23.86	23.45	23.66	878,900	23.66
23-Sep-09	23.76	23.80	23.58	23.62	886,700	23.62
22-Sep-09	23.81	23.92	23.31	23.59	369,100	23.59
21-Sep-09	23.76	24.05	23.40	23.57	290,600	23.57
18-Sep-09	24.46	24.55	23.87	23.99	429,000	23.99
17-Sep-09	24.75	24.96	24.35	24.36	485,100	24.36
16-Sep-09	23.55	24.72	23.46	24.71	612,500	24.71
15-Sep-09	23.15	23.56	22.89	23.44	304,300	23.44
14-Sep-09	22.89	23.24	22.73	23.20	326,100	23.20
11-Sep-09	22.84	23.10	22.70	23.02	345,800	23.02
11-Sep-09	$ 0.22 Dividend
10-Sep-09	22.97	23.12	22.72	23.06	300,400	22.84
9-Sep-09	22.90	23.27	22.64	23.09	292,900	22.87
8-Sep-09	22.86	22.95	22.49	22.94	257,500	22.72
4-Sep-09	22.43	22.71	22.30	22.71	233,900	22.49
3-Sep-09	22.19	22.45	21.94	22.43	357,700	22.22
2-Sep-09	22.22	22.50	21.91	22.04	387,800	21.83
1-Sep-09	22.83	23.12	22.18	22.24	650,900	22.03
31-Aug-09	23.07	23.22	22.84	23.00	320,300	22.78
28-Aug-09	23.36	23.44	23.04	23.18	382,800	22.96
27-Aug-09	23.66	23.71	23.12	23.18	421,100	22.96
26-Aug-09	23.41	23.85	23.17	23.66	344,600	23.43
25-Aug-09	23.47	23.63	23.11	23.42	360,600	23.20
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions