BKSC - Bank of South Carolina Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201718.2518.5518.2518.5018.506,996
Dec 14, 201718.4018.9018.4018.5018.506,000
Dec 13, 201718.3118.9018.3118.9018.901,900
Dec 12, 201718.3018.6518.3018.4518.451,400
Dec 11, 201718.5018.5418.3018.3018.301,600
Dec 08, 201718.6018.6018.0018.6018.6011,300
Dec 07, 201718.6018.7518.5018.5018.501,600
Dec 06, 201718.8518.9018.5018.7518.757,700
Dec 05, 201718.6118.6118.5818.6018.604,300
Dec 04, 201718.5018.7518.4018.5518.5510,500
Dec 01, 201718.4018.5018.1318.5018.507,100
Nov 30, 201718.1618.5018.1618.4818.481,800
Nov 29, 201718.5018.5518.0518.0518.054,200
Nov 28, 201718.5018.5018.0018.5018.506,700
Nov 27, 201718.7518.7518.7518.7518.75-
Nov 24, 201718.7518.7518.7518.7518.75300
Nov 22, 201718.5018.5018.5018.5018.50-
Nov 21, 201718.7518.7518.5018.5018.50400
Nov 20, 201718.0018.8118.0018.8118.81700
Nov 17, 201718.7118.7118.2518.4018.401,200
Nov 16, 201718.6018.6018.0518.2318.231,800
Nov 15, 201718.4018.5218.1218.1218.123,700
Nov 14, 201718.5018.7518.4018.4218.424,300
Nov 13, 201718.4018.4818.2518.4418.442,200
Nov 10, 201718.4018.5218.2018.3518.353,900
Nov 09, 201718.4818.4818.4018.4018.401,600
Nov 08, 201718.4518.8118.1818.3118.315,900
Nov 07, 201718.1518.9018.1518.9018.905,100
Nov 06, 201718.9718.9718.9718.9718.97600
Nov 03, 201718.7618.7618.7618.7618.76-
Nov 02, 201718.7618.7618.7618.7618.76400
Nov 01, 201719.0019.0018.7018.9118.912,200
Oct 31, 201718.8519.0018.5019.0019.005,100
Oct 30, 201718.8718.9518.4818.8518.853,800
Oct 27, 201718.7518.9518.2418.9518.952,500
Oct 26, 201718.9519.0018.9519.0019.00400
Oct 25, 201718.1518.7218.1518.6518.652,400
Oct 24, 201718.7018.7018.5518.5518.55500
Oct 23, 201719.0019.0018.1518.5518.554,100
Oct 20, 201719.0019.0018.7818.7818.78300
Oct 19, 201718.5518.8018.5518.6518.652,100
Oct 18, 201718.0019.0017.5518.8018.8011,500
Oct 17, 201719.0019.0018.0018.0018.004,300
Oct 16, 201718.9519.0018.9019.0019.00800
Oct 13, 201718.9019.0018.9018.9018.901,900
Oct 12, 201718.8018.9018.6518.6518.653,400
Oct 11, 201718.9519.2018.6518.8018.8010,600
Oct 10, 201719.0719.1519.0719.1519.152,000
Oct 09, 201719.0019.3519.0019.1519.155,600
Oct 06, 201719.3519.3519.2019.2019.20800
Oct 06, 20170.15 Dividend
Oct 05, 201719.3019.3519.2519.3419.197,300
Oct 04, 201719.2719.3519.2719.3519.201,500
Oct 03, 201719.2519.5019.0019.0018.856,700
Oct 02, 201719.0519.4119.0519.2419.094,900
Sep 29, 201719.2019.4019.1519.1519.004,300
Sep 28, 201719.1020.0019.1019.6519.504,700
Sep 27, 201719.2319.3018.8518.8518.703,600
Sep 26, 201718.6518.9018.6518.8518.701,300
Sep 25, 201718.4018.4018.4018.4018.26700
Sep 22, 201718.2518.9018.2518.8518.7011,100
Sep 21, 201719.0019.0019.0019.0018.85200
Sep 20, 201718.7018.9618.3718.3718.238,600
Sep 19, 201718.8519.0018.8518.9518.804,900
Sep 18, 201718.6018.9018.2018.8518.701,500
Sep 15, 201718.9518.9518.1018.7518.603,400
Sep 14, 201718.9418.9418.1518.1518.012,500
Sep 13, 201717.7018.4717.7018.3018.1616,500
Sep 12, 201717.7518.0017.7518.0017.864,700
Sep 11, 201717.9017.9517.8617.9017.761,900
Sep 08, 201717.5017.5417.4717.5217.381,500
Sep 07, 201717.7517.8717.3517.4717.337,800
Sep 06, 201717.9018.0017.8517.8517.712,000
Sep 05, 201718.2018.2017.8517.9117.7711,300
Sep 01, 201718.3018.4118.2518.3018.162,500
Aug 31, 201718.3519.0018.0518.0517.914,700
Aug 30, 201718.5018.5018.5018.5018.361,100
Aug 29, 201719.0019.0019.0019.0018.85500
Aug 28, 201718.7019.0017.9018.3518.213,200
Aug 25, 201718.8018.9218.5018.9218.773,900
Aug 24, 201718.7718.7718.7718.7718.62100
Aug 23, 201718.7019.0018.7018.7018.553,700
Aug 22, 201719.0019.1018.9018.9518.803,900
Aug 21, 201719.1019.1019.1019.1018.95-
Aug 18, 201719.0019.1019.0019.1018.951,200
Aug 17, 201719.1019.1018.8519.0018.856,300
Aug 16, 201719.0319.0319.0319.0318.88200
Aug 15, 201718.9018.9018.9018.9018.75100
Aug 14, 201719.0519.1019.0019.0018.853,300
Aug 11, 201719.3019.3019.0519.0518.90600
Aug 10, 201719.0519.0519.0019.0018.852,200
Aug 09, 201719.0319.4519.0319.4519.30600
Aug 08, 201719.2819.2819.2819.2819.131,100
Aug 07, 201719.4019.4019.0019.0018.85400
Aug 04, 201719.4019.4119.0019.0518.904,100
Aug 03, 201719.0019.2519.0019.0018.851,200
Aug 02, 201719.0919.2519.0019.2519.102,100
Aug 01, 201719.0519.0519.0519.0518.90700
Jul 31, 201719.0519.1518.8518.8518.702,000
Jul 28, 201718.8819.1718.8819.1018.953,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...