Advertisement
U.S. markets open in 3 hours 22 minutes

Bank of South Carolina Corporation (BKSC)

Other OTC - Other OTC Delayed Price. Currency in USD
12.59+0.09 (+0.72%)
At close: 03:55PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202412.5112.6012.5112.5912.59500
Mar 26, 202412.5012.5012.5012.5012.501,200
Mar 25, 202412.5112.5212.5112.5112.51400
Mar 22, 202412.5412.7512.5212.6512.656,500
Mar 21, 202412.5512.5512.2112.2112.211,000
Mar 20, 202412.5412.5412.5412.5412.54500
Mar 19, 202412.5712.5712.5012.5012.501,600
Mar 18, 202412.3112.5712.1012.5712.572,400
Mar 15, 202412.5412.5412.5412.5412.54500
Mar 14, 202412.3512.3512.3512.3512.35300
Mar 13, 202412.1912.5412.1912.5312.532,500
Mar 12, 202412.1912.1912.0212.1012.103,500
Mar 11, 202411.9912.2011.6412.2012.204,200
Mar 08, 202411.8611.9611.6411.6411.642,700
Mar 07, 202411.9511.9511.9511.9511.95100
Mar 06, 202411.8512.1511.8112.1512.154,500
Mar 05, 202411.9312.0011.9312.0012.00900
Mar 04, 202412.3012.3011.8511.9311.934,800
Mar 01, 202412.5012.5012.3012.3012.301,000
Feb 29, 202412.2312.2312.2312.2312.23600
Feb 28, 202412.2012.2012.2012.2012.20800
Feb 27, 202412.5212.5212.1612.3312.331,700
Feb 26, 202412.5212.5212.5212.5212.52900
Feb 23, 202412.5512.6512.5212.5212.521,500
Feb 22, 202412.5612.7812.5312.7812.78600
Feb 21, 202412.3812.5012.3812.5012.501,100
Feb 20, 202412.3812.5812.3812.5812.581,300
Feb 16, 202412.7512.7512.2612.4112.413,100
Feb 15, 202412.6312.7512.5112.7512.753,000
Feb 14, 202412.6512.7912.6512.7912.79600
Feb 13, 202412.6212.6812.6212.6212.62800
Feb 12, 202412.7912.7912.5912.6112.611,700
Feb 09, 202412.8512.9512.7712.9512.951,100
Feb 08, 202412.8312.8712.8312.8312.831,100
Feb 07, 202412.7912.7912.7612.7712.771,300
Feb 06, 202412.7612.9612.7612.7912.791,500
Feb 05, 202412.5513.0412.5512.9912.992,300
Feb 02, 202412.8712.8712.5512.5512.551,600
Feb 01, 202412.7612.8312.5912.7912.793,400
Jan 31, 202413.0713.1112.7912.7912.7911,800
Jan 30, 202412.9213.0912.5012.8012.807,800
Jan 29, 202412.9613.0012.9612.9812.981,700
Jan 26, 202412.9613.0012.9613.0013.001,600
Jan 25, 202413.0313.0313.0313.0313.03300
Jan 24, 202413.0513.0513.0313.0413.041,600
Jan 23, 202413.0813.0812.9212.9212.921,200
Jan 22, 202413.0013.0013.0013.0013.00-
Jan 19, 202412.9213.0312.9213.0013.001,300
Jan 18, 202413.1013.1013.1013.1013.10-
Jan 17, 202412.9513.1012.9013.1013.101,600
Jan 16, 202413.1013.1112.9012.9012.902,300
Jan 12, 202413.0013.0013.0013.0013.00200
Jan 11, 202413.3513.3513.0013.2313.233,200
Jan 10, 202413.2513.2713.0113.2513.254,800
Jan 09, 202413.6113.6113.2113.2113.213,200
Jan 08, 202413.9413.9413.5713.5713.571,100
Jan 05, 202414.2014.2014.2014.2014.20-
Jan 04, 202413.8414.2513.8414.2014.202,100
Jan 03, 202414.2714.2713.7713.7713.772,700
Jan 02, 202414.1014.1014.0214.0214.02800
Jan 02, 20240.17 Dividend
Dec 29, 202314.8915.0214.8915.0214.851,400
Dec 28, 202314.4314.9714.2714.8914.727,200
Dec 27, 202313.9014.4513.8014.2014.045,600
Dec 26, 202313.9914.4513.9013.9013.747,300
Dec 22, 202314.1014.1013.7113.7113.556,200
Dec 21, 202314.2814.9514.0614.0613.905,400
Dec 20, 202314.7714.8014.3214.3314.176,000
Dec 19, 202314.5015.0014.4514.5014.345,900
Dec 18, 202314.7014.7014.1514.4914.335,200
Dec 15, 202314.7014.8014.7014.8014.631,200
Dec 14, 202314.1114.7814.1114.5014.343,800
Dec 13, 202314.1514.1514.1514.1513.991,100
Dec 12, 202314.2014.2014.0014.1213.964,500
Dec 11, 202313.7114.4013.7113.7213.561,500
Dec 08, 202313.9914.4113.5513.5513.404,800
Dec 07, 202314.0714.3713.3113.3113.164,200
Dec 06, 202313.4414.2513.4413.5613.414,700
Dec 05, 202314.2914.3012.9813.3013.152,900
Dec 04, 202313.8814.3613.7814.3614.203,100
Dec 01, 202313.6014.0013.3713.9013.743,300
Nov 30, 202313.4813.5013.2513.2513.101,200
Nov 29, 202313.4013.4613.3413.3413.19900
Nov 28, 202312.8713.1712.8713.1713.024,100
Nov 27, 202312.7012.9512.5012.7512.611,800
Nov 24, 202312.2012.7512.2012.7512.61700
Nov 22, 202312.1312.4412.1312.2012.061,400
Nov 21, 202312.3312.4012.1512.1512.012,000
Nov 20, 202312.3512.4012.2112.2112.072,300
Nov 17, 202312.3012.4912.3012.4012.26800
Nov 16, 202312.3012.4712.0112.0111.871,800
Nov 15, 202312.2512.5012.2512.2512.111,200
Nov 14, 202312.1112.4312.1112.2912.151,300
Nov 13, 202311.8112.1111.8112.1011.961,100
Nov 10, 202311.7511.8611.3911.8511.723,600
Nov 09, 202312.1412.2111.8611.8611.732,100
Nov 08, 202311.5512.2211.5512.0111.874,300
Nov 07, 202311.9711.9711.9711.9711.83700
Nov 06, 202312.0012.1011.8511.8511.722,500
Nov 03, 202311.8511.8711.8011.8711.741,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...