BKSC - Bank of South Carolina Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201821.9021.9020.6021.0021.004,100
Apr 19, 201821.5023.0021.5022.7322.733,600
Apr 18, 201821.8522.1521.6921.8521.856,300
Apr 17, 201820.6522.0020.6521.1121.114,000
Apr 16, 201820.4020.4020.0020.3420.3415,000
Apr 13, 201819.8020.4319.8020.0020.006,600
Apr 12, 201819.6020.5019.6019.9519.955,600
Apr 11, 201819.6019.6219.5519.5519.552,200
Apr 10, 201820.5820.5819.5919.5919.591,700
Apr 09, 201819.5619.5919.5219.5219.523,100
Apr 06, 201819.3019.3019.3019.3019.30-
Apr 05, 201819.3019.3019.3019.3019.30200
Apr 04, 201819.9019.9019.1019.4019.405,600
Apr 03, 201819.8020.4519.8019.8019.802,800
Apr 02, 201820.7520.7519.7520.6520.653,800
Mar 29, 201820.1020.1020.1020.1020.10700
Mar 29, 20180.15 Dividend
Mar 28, 201821.1621.1620.1020.1019.953,300
Mar 27, 201820.1020.1020.1020.1019.95100
Mar 26, 201820.2520.4020.1020.1019.951,900
Mar 23, 201819.7520.8019.7520.8020.64800
Mar 22, 201821.2521.2520.6521.2021.042,400
Mar 21, 201821.4121.4121.2521.2521.091,100
Mar 20, 201821.3021.3621.2521.2521.0911,000
Mar 19, 201821.2521.4021.2521.2521.098,000
Mar 16, 201821.0521.2521.0021.0020.8412,100
Mar 15, 201821.1021.7521.0521.0520.8910,200
Mar 14, 201821.5021.5021.1021.2521.0912,400
Mar 13, 201820.0021.5019.8521.2521.0920,000
Mar 12, 201819.3421.6019.3421.2521.097,000
Mar 09, 201819.9321.9519.9321.4521.298,800
Mar 08, 201820.7521.0020.4021.0020.844,500
Mar 07, 201820.8020.8520.2020.7520.605,300
Mar 06, 201820.8520.8520.0520.0519.908,500
Mar 05, 201818.9020.9518.9020.7020.5515,400
Mar 02, 201819.1819.1819.1819.1819.04300
Mar 01, 201819.0519.0519.0019.0018.862,200
Feb 28, 201819.0519.1619.0019.0018.86800
Feb 27, 201819.1619.1619.0519.0518.9111,400
Feb 26, 201819.2019.2319.0519.1318.993,800
Feb 23, 201819.0019.0019.0019.0018.86100
Feb 22, 201818.9018.9518.9018.9018.763,800
Feb 21, 201818.9019.0518.9019.0518.911,300
Feb 20, 201819.1519.4819.0219.0518.911,300
Feb 16, 201819.0019.5019.0019.0518.911,800
Feb 15, 201819.0019.5019.0019.1318.991,300
Feb 14, 201819.1119.2019.0019.0518.912,700
Feb 13, 201819.4619.4619.0519.0518.915,400
Feb 12, 201819.2019.2019.1019.1118.97700
Feb 09, 201818.9519.3018.9019.0518.914,900
Feb 08, 201819.0019.4518.9018.9018.764,000
Feb 07, 201818.9019.3018.9019.0518.911,600
Feb 06, 201819.2519.3518.9019.0518.912,700
Feb 05, 201819.3319.4119.2519.2519.115,000
Feb 02, 201819.3519.3519.2519.2919.154,000
Feb 01, 201819.9119.9119.2519.3019.161,600
Jan 31, 201819.5019.5019.0019.0018.867,400
Jan 30, 201818.8519.5018.8519.5019.353,700
Jan 29, 201818.9319.0018.9319.0018.864,100
Jan 26, 201818.9018.9018.9018.9018.76700
Jan 25, 201818.9519.0018.9519.0018.861,400
Jan 24, 201818.9618.9618.9218.9618.821,500
Jan 23, 201818.9519.0018.9018.9218.783,000
Jan 22, 201818.9518.9518.8518.9018.7612,400
Jan 19, 201819.0019.0018.8218.9518.814,000
Jan 18, 201819.0519.0518.9018.9018.763,600
Jan 17, 201819.0619.0619.0019.0018.862,300
Jan 16, 201819.2519.2519.0019.2019.062,300
Jan 12, 201819.2019.4519.2019.2519.1110,700
Jan 11, 201819.0219.2019.0219.1318.992,900
Jan 10, 201819.0919.1519.0919.1519.011,800
Jan 09, 201819.2019.2018.9519.0018.86800
Jan 08, 201818.8019.0118.7619.0118.872,800
Jan 05, 201819.0019.1119.0019.0518.918,500
Jan 04, 201819.0519.0519.0519.0518.91300
Jan 03, 201818.9519.2518.7119.2519.119,200
Jan 02, 201818.8519.1418.8018.9018.763,100
Dec 29, 201719.4519.4518.9919.3119.171,500
Dec 29, 20170.15 Dividend
Dec 28, 201719.0019.2719.0019.1318.841,200
Dec 27, 201718.8019.1018.7519.0018.719,800
Dec 26, 201718.7519.4018.7519.1018.819,200
Dec 22, 201718.8018.8518.7218.8518.561,800
Dec 21, 201718.6818.6818.5318.6518.374,700
Dec 20, 201718.5518.6518.5518.6518.373,500
Dec 19, 201718.6018.7518.3018.5018.226,700
Dec 18, 201718.7018.9018.3018.7018.415,800
Dec 15, 201718.2518.8218.2518.6018.3217,200
Dec 14, 201718.4018.9018.4018.5018.226,000
Dec 13, 201718.3118.9018.3118.9018.611,900
Dec 12, 201718.3018.6518.3018.4518.171,400
Dec 11, 201718.5018.5418.3018.3018.021,600
Dec 08, 201718.6018.6018.0018.6018.3211,300
Dec 07, 201718.6018.7518.5018.5018.221,600
Dec 06, 201718.8518.9018.5018.7518.467,700
Dec 05, 201718.6118.6118.5818.6018.324,300
Dec 04, 201718.5018.7518.4018.5518.2710,500
Dec 01, 201718.4018.5018.1318.5018.227,100
Nov 30, 201718.1618.5018.1618.4818.201,800
Nov 29, 201718.5018.5518.0518.0517.774,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...