Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bank of South Carolina Corporation (BKSC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
15.82-0.69 (-4.18%)
At close: 04:00PM EDT
16.10 +0.28 (+1.77%)
After hours: 04:36PM EDT
Advertisement
Advertisement
Time Period:
Apr 02, 2022 - Apr 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202316.3816.3815.8215.8215.823,500
Mar 30, 202316.5516.5716.5416.5416.541,300
Mar 29, 202316.0516.6316.0516.5516.554,700
Mar 28, 202316.4716.5015.7315.9915.992,400
Mar 27, 202315.5916.2515.5916.2516.251,800
Mar 24, 202315.2016.2215.2016.2216.222,300
Mar 23, 202316.4716.4715.7816.0216.023,400
Mar 22, 202315.9616.2415.7015.8515.8510,400
Mar 21, 202315.8816.2415.1515.7415.745,000
Mar 20, 202315.6017.1515.6015.6515.658,300
Mar 17, 202315.0115.3114.8115.0415.0413,300
Mar 16, 202314.9515.4514.9515.3115.315,600
Mar 15, 202315.0015.4214.9014.9114.919,600
Mar 14, 202315.2516.2314.9015.0115.0125,000
Mar 13, 202315.8015.8014.4415.1215.1217,600
Mar 10, 202315.9216.1015.6115.8015.809,300
Mar 09, 202316.1716.3015.9616.0616.064,000
Mar 08, 202316.5816.5816.1516.1516.152,200
Mar 07, 202316.3016.4016.3016.4016.401,500
Mar 06, 202316.2616.4516.1216.1216.126,100
Mar 03, 202316.4516.6916.4016.4516.452,500
Mar 02, 202316.4016.5116.4016.4516.451,100
Mar 01, 202316.3516.7016.3216.3316.331,700
Feb 28, 202316.3516.5716.3516.5716.57600
Feb 27, 202316.5416.5416.5416.5416.54300
Feb 24, 202316.2116.3816.2116.3716.37700
Feb 23, 202316.2516.3116.2016.2016.201,200
Feb 22, 202316.1516.4016.1116.2516.255,400
Feb 21, 202316.1516.5516.1516.5516.552,200
Feb 17, 202316.1716.6416.1216.6416.643,600
Feb 16, 202316.5916.6716.3616.6716.672,400
Feb 15, 202316.4216.5116.2116.2916.293,700
Feb 14, 202316.5916.9416.5916.6116.61500
Feb 13, 202316.9416.9416.7216.7216.72800
Feb 10, 202316.7516.7516.5616.5616.56400
Feb 09, 202316.7216.7216.7216.7216.72300
Feb 08, 202316.6916.8916.5016.6016.601,600
Feb 07, 202316.3516.6016.3416.4516.453,900
Feb 06, 202316.6716.9516.2116.2116.212,000
Feb 03, 202316.5016.8516.5016.6016.601,900
Feb 02, 202316.4316.9416.4116.4916.497,000
Feb 01, 202316.4016.9416.1616.4216.428,800
Jan 31, 202316.8716.9816.3216.4316.433,400
Jan 30, 202316.4616.6416.1016.6016.602,400
Jan 27, 202316.1416.5016.1016.2516.253,800
Jan 26, 202316.3716.4416.1516.1516.152,900
Jan 25, 202316.1516.3716.0216.0216.021,300
Jan 24, 202316.0016.3816.0016.1616.161,300
Jan 23, 202316.1516.2516.0516.2516.255,300
Jan 20, 202316.2316.2316.1216.2216.221,200
Jan 19, 202316.1016.3016.1016.2416.241,500
Jan 18, 202316.2416.2516.1416.2316.231,300
Jan 17, 202316.4016.4616.3816.3816.38500
Jan 13, 202316.4516.4816.4016.4016.404,400
Jan 12, 202316.4916.5016.3016.5016.501,300
Jan 11, 202316.4916.5016.2516.4016.403,000
Jan 10, 202316.4816.4916.2216.4916.491,200
Jan 09, 202316.5516.5516.2016.2016.201,100
Jan 06, 202316.3816.5316.2616.4016.401,600
Jan 05, 202316.3416.3616.2216.3616.361,900
Jan 04, 202316.4516.6016.4516.6016.60600
Jan 03, 202316.4016.7016.4016.7016.70700
Dec 30, 202216.4516.4516.2416.4016.403,000
Dec 29, 202216.7216.7216.4016.6316.631,900
Dec 28, 202216.4116.6916.3916.5216.521,900
Dec 27, 202216.4116.6816.3516.3516.353,600
Dec 23, 202216.6016.6416.4616.6416.643,500
Dec 22, 202216.8616.8616.5016.6416.643,400
Dec 21, 202216.4816.6716.4816.6016.602,000
Dec 20, 202216.3916.4716.3916.4516.452,100
Dec 19, 202215.9916.3915.9916.3916.392,200
Dec 16, 202216.3816.3815.6815.6815.688,600
Dec 15, 202216.2616.3816.2016.2916.291,200
Dec 14, 202216.5516.6016.3016.3016.302,700
Dec 13, 202216.6916.6916.2516.6516.652,500
Dec 12, 202216.4016.6816.4016.6816.681,300
Dec 09, 202216.5316.7016.3116.4016.402,400
Dec 08, 202215.9216.6515.9216.5516.552,400
Dec 07, 202215.5116.7415.5116.3816.381,700
Dec 06, 202216.3016.4416.3016.4416.441,700
Dec 05, 202216.8016.8016.1616.7816.783,700
Dec 02, 202217.0017.0516.8416.8416.844,800
Dec 01, 202217.2417.3817.0017.0617.062,400
Nov 30, 202217.1217.5317.0117.0117.014,400
Nov 29, 202217.2517.5817.0117.0117.013,300
Nov 28, 202216.9316.9516.9316.9316.93800
Nov 25, 202217.1517.1517.1517.1517.15100
Nov 23, 202217.0517.2517.0517.1517.15800
Nov 22, 202216.9417.2016.8316.8316.831,200
Nov 21, 202217.1617.1816.9616.9616.962,800
Nov 18, 202217.0217.1017.0217.1017.102,500
Nov 17, 202217.1017.1016.9116.9116.91800
Nov 16, 202217.3917.3917.1017.1517.153,100
Nov 15, 202217.1117.1117.0017.0017.001,200
Nov 14, 202217.1617.1616.9617.0117.011,000
Nov 11, 202217.0917.1016.8516.9316.931,200
Nov 10, 202217.1617.1616.9017.0717.071,800
Nov 09, 202216.7117.1016.7116.8416.843,800
Nov 08, 202216.7216.7216.7016.7016.702,300
Nov 07, 202216.9516.9716.3816.7016.703,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement