U.S. Markets closed

Bank of South Carolina Corporation (BKSC)


NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
20.25+0.12 (+0.60%)
At close: 4:00PM EDT
People also watch
AUBNBMRCBMTCBNCNCBAN
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201718.9120.3018.9120.2520.251,700
Jun 22, 201719.2020.2419.2020.1320.133,900
Jun 21, 201719.9819.9819.9819.9819.98-
Jun 20, 201718.7319.9818.7319.9819.981,000
Jun 19, 201720.1220.3020.1220.3020.301,300
Jun 16, 201719.9020.4019.9020.0020.005,200
Jun 15, 201720.0020.0319.4519.4519.451,200
Jun 14, 201720.0020.0020.0020.0020.00500
Jun 13, 201719.7520.4719.7520.4720.47700
Jun 12, 201719.2019.8519.2019.7019.703,700
Jun 09, 201719.6020.1519.5019.5519.553,900
Jun 08, 201719.3319.9019.3319.9019.90200
Jun 07, 201719.9519.9519.2519.9519.952,000
Jun 06, 201720.0420.0419.4019.4019.40600
Jun 05, 201719.8020.2619.4019.4019.401,700
Jun 02, 201719.6520.1019.6520.1020.10600
Jun 01, 201720.3520.4019.4019.7519.752,900
May 31, 201720.1520.2020.1520.2020.20800
May 30, 201719.9019.9019.8019.8019.801,900
May 26, 201719.7119.8019.6519.6519.651,800
May 25, 201720.4220.4218.9119.6519.652,600
May 24, 201719.5219.6019.2019.6019.60500
May 23, 201719.4019.9219.2819.7519.753,100
May 22, 201719.4020.2219.3520.2220.221,100
May 19, 201719.0520.5018.8020.5020.505,800
May 18, 201719.2019.5018.4818.8018.807,300
May 17, 201719.7519.8519.5519.5519.551,300
May 16, 201720.0520.4019.7520.1720.173,300
May 15, 201720.0820.5920.0020.0520.052,100
May 12, 201720.7420.7419.6520.0020.004,100
May 11, 201720.1520.4020.1520.1720.17700
May 10, 201720.3020.3019.9019.9519.954,200
May 09, 201720.2620.2620.2620.2620.26-
May 08, 201720.0020.5020.0020.2620.265,600
May 05, 201720.0520.7020.0020.1020.102,100
May 04, 201720.1020.4820.0020.1520.157,000
May 03, 201720.5120.5120.0020.0520.0510,000
May 02, 201720.6020.7020.0020.7020.706,800
May 01, 201720.4520.8520.3020.5520.558,300
Apr 28, 201721.0021.0020.2520.8020.804,700
Apr 27, 201720.7621.0020.6721.0021.001,500
Apr 26, 201720.7020.7020.4020.6020.602,200
Apr 25, 201720.9520.9519.6320.8420.842,800
Apr 24, 201719.7520.5519.7520.5020.508,700
Apr 21, 201720.1020.2519.1020.1020.1013,000
Apr 20, 201719.3520.4318.9720.1520.154,000
Apr 19, 201720.5020.5019.7519.8019.802,100
Apr 18, 201720.5020.5019.8519.8519.853,900
Apr 17, 201720.5520.5520.2020.4020.404,100
Apr 13, 201720.9520.9520.2020.6520.656,800
Apr 12, 201720.7020.9520.4520.9520.9510,900
Apr 11, 201720.9022.0020.6520.6520.651,700
Apr 10, 201721.2021.2020.5020.7520.752,200
Apr 07, 201720.9720.9720.9720.9720.97-
Apr 06, 201720.9720.9720.9720.9720.97-
Apr 05, 201721.1521.1520.8520.9720.972,000
Apr 04, 201721.1021.1821.1021.1521.151,800
Apr 03, 201720.9321.1020.9321.1021.10700
Mar 31, 201720.8921.2020.8020.8020.802,000
Mar 31, 20170.14 Dividend
Mar 30, 201721.5021.5020.9521.1020.965,700
Mar 29, 201721.3121.3121.0021.0020.868,100
Mar 28, 201721.0021.3021.0021.1020.966,800
Mar 27, 201721.0021.2821.0021.2521.1111,800
Mar 24, 201721.1021.4520.9021.4521.311,000
Mar 23, 201720.8821.8720.8621.5421.40900
Mar 22, 201720.9121.6020.8520.9620.824,400
Mar 21, 201721.6521.6521.1021.1521.011,900
Mar 20, 201721.9022.0021.6821.6821.542,900
Mar 17, 201720.8520.8520.8520.8520.712,000
Mar 16, 201720.7521.4520.5320.7520.614,800
Mar 15, 201720.1021.5120.1020.7520.6114,100
Mar 14, 201720.8021.9520.7520.7520.613,900
Mar 13, 201721.0021.0020.0220.7520.613,600
Mar 10, 201720.6520.9020.6520.7520.613,800
Mar 09, 201720.3220.7020.3220.6520.511,100
Mar 08, 201720.1520.4320.1020.1019.972,100
Mar 07, 201720.3520.4520.1520.1520.022,900
Mar 06, 201720.6020.6020.0520.1520.023,700
Mar 03, 201720.7021.0320.2620.7020.566,000
Mar 02, 201720.2520.5020.1020.5020.362,700
Mar 01, 201720.3020.8720.1020.2020.077,200
Feb 28, 201720.2220.2520.0020.0019.872,500
Feb 27, 201719.7520.8519.7520.1520.0210,000
Feb 24, 201720.5420.5519.1519.2819.1514,200
Feb 23, 201720.8021.5020.4720.6820.542,400
Feb 22, 201721.0021.4220.4520.7120.573,000
Feb 21, 201720.7521.1220.4520.6020.466,700
Feb 17, 201720.7521.0220.7520.7520.611,800
Feb 16, 201721.0521.3320.9520.9520.814,500
Feb 15, 201721.1521.1520.9020.9520.815,300
Feb 14, 201721.0021.0520.7520.9520.812,000
Feb 13, 201721.3521.5320.9920.9920.859,100
Feb 10, 201721.1021.3020.8520.8520.714,400
Feb 09, 201721.1021.2520.8020.8020.668,600
Feb 08, 201721.0021.2520.8021.0020.869,600
Feb 07, 201721.4021.4020.9521.0020.868,000
Feb 06, 201720.9521.1020.8020.8520.7111,600
Feb 03, 201721.7621.7621.0521.2021.0614,100
Feb 02, 201721.8221.8221.3221.4221.283,700
*Close price adjusted for dividends and splits.
Loading more data...