U.S. Markets close in 3 hrs 32 mins

Bank of South Carolina Corporation (BKSC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.30-0.45 (-2.40%)
As of 10:36AM EDT. Market open.
People also watch
AUBNBMRCBMTCBNCNCBAN
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201718.2518.9018.3018.3018.303,745
Sep 21, 201719.0019.0019.0019.0019.00200
Sep 20, 201718.7018.9618.3718.3718.378,600
Sep 19, 201718.8519.0018.8518.9518.954,900
Sep 18, 201718.6018.9018.2018.8518.851,500
Sep 15, 201718.9518.9518.1018.7518.753,400
Sep 14, 201718.9418.9418.1518.1518.152,500
Sep 13, 201717.7018.4717.7018.3018.3016,500
Sep 12, 201717.7518.0017.7518.0018.004,700
Sep 11, 201717.9017.9517.8617.9017.901,900
Sep 08, 201717.5017.5417.4717.5217.521,500
Sep 07, 201717.7517.8717.3517.4717.477,800
Sep 06, 201717.9018.0017.8517.8517.852,000
Sep 05, 201718.2018.2017.8517.9117.9111,300
Sep 01, 201718.3018.4118.2518.3018.302,500
Aug 31, 201718.3519.0018.0518.0518.054,700
Aug 30, 201718.5018.5018.5018.5018.501,100
Aug 29, 201719.0019.0019.0019.0019.00500
Aug 28, 201718.7019.0017.9018.3518.353,200
Aug 25, 201718.8018.9218.5018.9218.923,900
Aug 24, 201718.7718.7718.7718.7718.77100
Aug 23, 201718.7019.0018.7018.7018.703,700
Aug 22, 201719.0019.1018.9018.9518.953,900
Aug 21, 201719.1019.1019.1019.1019.10-
Aug 18, 201719.0019.1019.0019.1019.101,200
Aug 17, 201719.1019.1018.8519.0019.006,300
Aug 16, 201719.0319.0319.0319.0319.03200
Aug 15, 201718.9018.9018.9018.9018.90100
Aug 14, 201719.0519.1019.0019.0019.003,300
Aug 11, 201719.3019.3019.0519.0519.05600
Aug 10, 201719.0519.0519.0019.0019.002,200
Aug 09, 201719.0319.4519.0319.4519.45600
Aug 08, 201719.2819.2819.2819.2819.281,100
Aug 07, 201719.4019.4019.0019.0019.00400
Aug 04, 201719.4019.4119.0019.0519.054,100
Aug 03, 201719.0019.2519.0019.0019.001,200
Aug 02, 201719.0919.2519.0019.2519.252,100
Aug 01, 201719.0519.0519.0519.0519.05700
Jul 31, 201719.0519.1518.8518.8518.852,000
Jul 28, 201718.8819.1718.8819.1019.103,300
Jul 27, 201718.9018.9018.9018.9018.90500
Jul 26, 201719.3919.3918.8518.9418.941,000
Jul 25, 201719.0019.4018.9018.9018.907,000
Jul 24, 201718.9019.0518.9019.0019.004,300
Jul 21, 201719.0019.0018.8618.8618.861,900
Jul 20, 201719.3019.3019.3019.3019.301,000
Jul 19, 201718.9318.9318.9318.9318.93-
Jul 18, 201718.9318.9318.9318.9318.93600
Jul 17, 201718.7319.0018.7318.8318.831,900
Jul 14, 201719.6519.6518.9019.5019.501,000
Jul 13, 201718.9818.9818.9818.9818.98-
Jul 12, 201719.6519.6518.9818.9818.983,900
Jul 11, 201719.1519.4918.8519.0019.003,500
Jul 10, 201719.0019.5019.0019.2019.208,400
Jul 07, 201719.2519.9519.2519.9519.958,900
Jul 06, 201719.5019.5019.2519.2519.252,900
Jul 05, 201718.7018.7018.7018.7018.701,200
Jul 03, 201720.3020.3019.5019.7019.70700
Jun 30, 201720.3020.3020.2520.2520.25600
Jun 29, 201719.8520.3019.8520.3020.302,800
Jun 29, 20170.14 Dividend
Jun 28, 201719.8519.8519.8019.8019.661,900
Jun 27, 201719.9020.0019.5619.8519.715,200
Jun 26, 201719.4019.9519.0019.5519.412,500
Jun 23, 201718.9120.3018.9120.2520.111,700
Jun 22, 201719.2020.2419.2020.1319.993,900
Jun 21, 201719.9819.9819.9819.9819.84-
Jun 20, 201718.7319.9818.7319.9819.841,000
Jun 19, 201720.1220.3020.1220.3020.161,300
Jun 16, 201719.9020.4019.9020.0019.865,200
Jun 15, 201720.0020.0319.4519.4519.311,200
Jun 14, 201720.0020.0020.0020.0019.86500
Jun 13, 201719.7520.4719.7520.4720.33700
Jun 12, 201719.2019.8519.2019.7019.563,700
Jun 09, 201719.6020.1519.5019.5519.413,900
Jun 08, 201719.3319.9019.3319.9019.76200
Jun 07, 201719.9519.9519.2519.9519.812,000
Jun 06, 201720.0420.0419.4019.4019.26600
Jun 05, 201719.8020.2619.4019.4019.261,700
Jun 02, 201719.6520.1019.6520.1019.96600
Jun 01, 201720.3520.4019.4019.7519.612,900
May 31, 201720.1520.2020.1520.2020.06800
May 30, 201719.9019.9019.8019.8019.661,900
May 26, 201719.7119.8019.6519.6519.511,800
May 25, 201720.4220.4218.9119.6519.512,600
May 24, 201719.5219.6019.2019.6019.46500
May 23, 201719.4019.9219.2819.7519.613,100
May 22, 201719.4020.2219.3520.2220.081,100
May 19, 201719.0520.5018.8020.5020.365,800
May 18, 201719.2019.5018.4818.8018.677,300
May 17, 201719.7519.8519.5519.5519.411,300
May 16, 201720.0520.4019.7520.1720.033,300
May 15, 201720.0820.5920.0020.0519.912,100
May 12, 201720.7420.7419.6520.0019.864,100
May 11, 201720.1520.4020.1520.1720.03700
May 10, 201720.3020.3019.9019.9519.814,200
May 09, 201720.2620.2620.2620.2620.12-
May 08, 201720.0020.5020.0020.2620.125,600
May 05, 201720.0520.7020.0020.1019.962,100
May 04, 201720.1020.4820.0020.1520.017,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...