BKSC - Bank of South Carolina Corporation

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201819.0619.0619.0019.0019.002,313
Jan 16, 201819.2519.2519.0019.2019.202,300
Jan 12, 201819.2019.4519.2019.2519.2510,700
Jan 11, 201819.0219.2019.0219.1319.132,900
Jan 10, 201819.0919.1519.0919.1519.151,800
Jan 09, 201819.2019.2018.9519.0019.00800
Jan 08, 201818.8019.0118.7619.0119.012,800
Jan 05, 201819.0019.1119.0019.0519.058,500
Jan 04, 201819.0519.0519.0519.0519.05300
Jan 03, 201818.9519.2518.7119.2519.259,200
Jan 02, 201818.8519.1418.8018.9018.903,100
Dec 29, 201719.4519.4518.9919.3119.311,500
Dec 29, 20170.15 Dividend
Dec 28, 201719.0019.2719.0019.1318.981,200
Dec 27, 201718.8019.1018.7519.0018.859,800
Dec 26, 201718.7519.4018.7519.1018.959,200
Dec 22, 201718.8018.8518.7218.8518.701,800
Dec 21, 201718.6818.6818.5318.6518.504,700
Dec 20, 201718.5518.6518.5518.6518.503,500
Dec 19, 201718.6018.7518.3018.5018.356,700
Dec 18, 201718.7018.9018.3018.7018.555,800
Dec 15, 201718.2518.8218.2518.6018.4517,200
Dec 14, 201718.4018.9018.4018.5018.356,000
Dec 13, 201718.3118.9018.3118.9018.751,900
Dec 12, 201718.3018.6518.3018.4518.311,400
Dec 11, 201718.5018.5418.3018.3018.161,600
Dec 08, 201718.6018.6018.0018.6018.4511,300
Dec 07, 201718.6018.7518.5018.5018.351,600
Dec 06, 201718.8518.9018.5018.7518.607,700
Dec 05, 201718.6118.6118.5818.6018.454,300
Dec 04, 201718.5018.7518.4018.5518.4010,500
Dec 01, 201718.4018.5018.1318.5018.357,100
Nov 30, 201718.1618.5018.1618.4818.341,800
Nov 29, 201718.5018.5518.0518.0517.914,200
Nov 28, 201718.5018.5018.0018.5018.356,700
Nov 27, 201718.7518.7518.7518.7518.60-
Nov 24, 201718.7518.7518.7518.7518.60300
Nov 22, 201718.5018.5018.5018.5018.35-
Nov 21, 201718.7518.7518.5018.5018.35400
Nov 20, 201718.0018.8118.0018.8118.66700
Nov 17, 201718.7118.7118.2518.4018.261,200
Nov 16, 201718.6018.6018.0518.2318.091,800
Nov 15, 201718.4018.5218.1218.1217.983,700
Nov 14, 201718.5018.7518.4018.4218.284,300
Nov 13, 201718.4018.4818.2518.4418.302,200
Nov 10, 201718.4018.5218.2018.3518.213,900
Nov 09, 201718.4818.4818.4018.4018.261,600
Nov 08, 201718.4518.8118.1818.3118.175,900
Nov 07, 201718.1518.9018.1518.9018.755,100
Nov 06, 201718.9718.9718.9718.9718.82600
Nov 03, 201718.7618.7618.7618.7618.61-
Nov 02, 201718.7618.7618.7618.7618.61400
Nov 01, 201719.0019.0018.7018.9118.762,200
Oct 31, 201718.8519.0018.5019.0018.855,100
Oct 30, 201718.8718.9518.4818.8518.703,800
Oct 27, 201718.7518.9518.2418.9518.802,500
Oct 26, 201718.9519.0018.9519.0018.85400
Oct 25, 201718.1518.7218.1518.6518.502,400
Oct 24, 201718.7018.7018.5518.5518.40500
Oct 23, 201719.0019.0018.1518.5518.404,100
Oct 20, 201719.0019.0018.7818.7818.63300
Oct 19, 201718.5518.8018.5518.6518.502,100
Oct 18, 201718.0019.0017.5518.8018.6511,500
Oct 17, 201719.0019.0018.0018.0017.864,300
Oct 16, 201718.9519.0018.9019.0018.85800
Oct 13, 201718.9019.0018.9018.9018.751,900
Oct 12, 201718.8018.9018.6518.6518.503,400
Oct 11, 201718.9519.2018.6518.8018.6510,600
Oct 10, 201719.0719.1519.0719.1519.002,000
Oct 09, 201719.0019.3519.0019.1519.005,600
Oct 06, 201719.3519.3519.2019.2019.05800
Oct 06, 20170.15 Dividend
Oct 05, 201719.3019.3519.2519.3419.047,300
Oct 04, 201719.2719.3519.2719.3519.051,500
Oct 03, 201719.2519.5019.0019.0018.706,700
Oct 02, 201719.0519.4119.0519.2418.944,900
Sep 29, 201719.2019.4019.1519.1518.854,300
Sep 28, 201719.1020.0019.1019.6519.344,700
Sep 27, 201719.2319.3018.8518.8518.563,600
Sep 26, 201718.6518.9018.6518.8518.561,300
Sep 25, 201718.4018.4018.4018.4018.11700
Sep 22, 201718.2518.9018.2518.8518.5611,100
Sep 21, 201719.0019.0019.0019.0018.70200
Sep 20, 201718.7018.9618.3718.3718.088,600
Sep 19, 201718.8519.0018.8518.9518.664,900
Sep 18, 201718.6018.9018.2018.8518.561,500
Sep 15, 201718.9518.9518.1018.7518.463,400
Sep 14, 201718.9418.9418.1518.1517.872,500
Sep 13, 201717.7018.4717.7018.3018.0216,500
Sep 12, 201717.7518.0017.7518.0017.724,700
Sep 11, 201717.9017.9517.8617.9017.621,900
Sep 08, 201717.5017.5417.4717.5217.251,500
Sep 07, 201717.7517.8717.3517.4717.207,800
Sep 06, 201717.9018.0017.8517.8517.572,000
Sep 05, 201718.2018.2017.8517.9117.6311,300
Sep 01, 201718.3018.4118.2518.3018.022,500
Aug 31, 201718.3519.0018.0518.0517.774,700
Aug 30, 201718.5018.5018.5018.5018.211,100
Aug 29, 201719.0019.0019.0019.0018.70500
Aug 28, 201718.7019.0017.9018.3518.063,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...