BKSC Historical Prices | Bank of South Carolina Corp. Stock

Dow

0.73% Nasdaq

0.83%

The Bank of South Carolina Corporation (BKSC)

-NasdaqCM

12.80 0.02(0.16%) Jun 17, 10:18AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 27, 2012	11.57	11.75	11.50	11.52	6,800	11.29
Sep 26, 2012	11.63	11.66	11.53	11.53	5,000	11.30
Sep 25, 2012	12.09	12.09	11.47	11.47	9,400	11.24
Sep 24, 2012	11.95	12.02	11.90	12.00	3,500	11.76
Sep 21, 2012	12.05	12.05	12.05	12.05	500	11.81
Sep 20, 2012	11.75	11.94	11.75	11.94	1,400	11.70
Sep 19, 2012	12.05	12.05	12.05	12.05	0	11.81
Sep 18, 2012	12.05	12.05	12.05	12.05	100	11.81
Sep 17, 2012	12.05	12.05	11.70	11.85	3,100	11.62
Sep 14, 2012	12.01	12.01	12.01	12.01	200	11.77
Sep 13, 2012	12.00	12.00	12.00	12.00	300	11.76
Sep 12, 2012	12.09	12.09	12.09	12.09	0	11.85
Sep 11, 2012	11.90	12.09	11.21	12.09	2,700	11.85
Sep 10, 2012	12.13	12.13	11.91	11.91	700	11.67
Sep 7, 2012	12.02	12.05	12.00	12.05	7,400	11.81
Sep 6, 2012	12.23	12.23	12.23	12.23	0	11.99
Sep 5, 2012	12.23	12.23	12.23	12.23	0	11.99
Sep 4, 2012	12.23	12.23	12.23	12.23	0	11.99
Aug 31, 2012	11.96	12.23	11.96	12.23	1,400	11.99
Aug 30, 2012	12.00	12.23	12.00	12.23	3,000	11.99
Aug 29, 2012	11.99	12.12	11.91	12.12	12,100	11.88
Aug 28, 2012	12.00	12.00	12.00	12.00	0	11.76
Aug 27, 2012	12.00	12.02	12.00	12.00	2,300	11.76
Aug 24, 2012	12.00	12.25	12.00	12.25	500	12.01
Aug 23, 2012	12.02	12.20	11.99	12.20	2,000	11.96
Aug 22, 2012	12.25	12.25	11.99	11.99	600	11.75
Aug 21, 2012	12.00	12.00	11.98	11.99	3,300	11.75
Aug 20, 2012	11.96	12.06	11.95	11.95	2,700	11.71
Aug 17, 2012	11.62	12.22	11.62	12.22	800	11.98
Aug 16, 2012	11.95	11.95	11.95	11.95	0	11.71
Aug 15, 2012	11.91	12.00	11.90	11.95	2,600	11.71
Aug 14, 2012	11.85	11.99	11.85	11.99	1,500	11.75
Aug 13, 2012	11.83	11.83	11.83	11.83	300	11.60
Aug 10, 2012	11.98	11.98	11.98	11.98	100	11.74
Aug 9, 2012	11.54	12.19	11.52	12.19	2,400	11.95
Aug 8, 2012	11.94	12.00	11.56	11.91	3,300	11.67
Aug 7, 2012	12.05	12.05	11.54	11.71	2,400	11.48
Aug 6, 2012	12.00	12.00	12.00	12.00	0	11.76
Aug 3, 2012	12.05	12.05	11.73	12.00	1,700	11.76
Aug 2, 2012	11.98	12.00	11.98	12.00	400	11.76
Aug 1, 2012	11.89	12.00	11.84	12.00	1,500	11.76
Jul 31, 2012	12.50	12.50	11.66	11.89	2,700	11.65
Jul 30, 2012	11.36	11.68	11.35	11.64	3,800	11.41
Jul 27, 2012	11.41	11.59	11.28	11.28	1,500	11.06
Jul 26, 2012	11.50	11.58	11.50	11.58	500	11.35
Jul 25, 2012	11.50	11.60	11.26	11.48	4,900	11.25
Jul 24, 2012	11.48	11.60	11.23	11.60	32,800	11.37
Jul 23, 2012	11.44	11.48	11.12	11.48	7,900	11.25
Jul 20, 2012	11.38	11.38	11.38	11.38	0	11.15
Jul 19, 2012	11.38	11.38	11.38	11.38	300	11.15
Jul 18, 2012	11.12	11.48	11.12	11.20	3,000	10.98
Jul 17, 2012	11.48	11.48	11.13	11.13	2,800	10.91
Jul 16, 2012	11.37	11.37	11.37	11.37	100	11.14
Jul 13, 2012	11.30	11.48	11.13	11.40	4,300	11.17
Jul 12, 2012	11.48	11.48	11.39	11.40	3,000	11.17
Jul 11, 2012	11.91	11.91	11.25	11.39	3,800	11.16
Jul 11, 2012	0.11 Dividend
Jul 10, 2012	11.11	12.50	11.10	12.50	2,400	12.14
Jul 9, 2012	11.22	11.34	11.10	11.10	3,100	10.78
Jul 6, 2012	11.22	11.22	11.22	11.22	1,000	10.90
Jul 5, 2012	11.21	11.23	11.20	11.23	500	10.91
Jul 3, 2012	11.21	11.21	11.21	11.21	300	10.89
Jul 2, 2012	11.11	11.86	11.11	11.16	500	10.84
Jun 29, 2012	11.02	11.28	10.80	11.28	20,400	10.96
Jun 28, 2012	11.12	11.12	11.10	11.10	1,700	10.78
Jun 27, 2012	11.20	11.29	11.20	11.24	500	10.92
Jun 26, 2012	11.32	11.32	11.32	11.32	0	11.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BKSC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Bank of South Carolina Corporation (BKSC)