BKSC - Bank of South Carolina Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201820.6520.6520.5520.5520.551,500
Jun 20, 201820.3020.6520.3020.6520.652,100
Jun 19, 201820.6520.6520.2720.6020.604,400
Jun 18, 201820.1520.6019.9020.5020.505,700
Jun 15, 201820.4520.4919.8520.3520.3512,900
Jun 14, 201820.5020.5020.3020.4520.452,000
Jun 13, 201820.2020.5020.0020.4520.459,600
Jun 12, 201819.8020.3119.8020.3120.312,800
Jun 11, 201820.3920.3919.6419.8419.843,200
Jun 08, 201820.3020.7520.0420.2020.209,100
Jun 07, 201821.0021.0020.6520.6520.652,400
Jun 06, 201820.9520.9520.3020.5520.556,000
Jun 05, 201820.5520.6520.5020.5020.504,000
Jun 04, 201820.3020.5020.2520.2520.252,000
Jun 01, 201820.2820.2819.5020.2020.209,900
May 31, 201819.8019.8019.8019.8019.80-
May 30, 201819.8020.2019.8019.8019.802,400
May 29, 201820.2820.2819.5019.8019.806,100
May 25, 201819.4319.9219.4319.7019.702,800
May 24, 201820.7520.7519.6019.9619.9610,300
May 23, 201820.5020.6019.9020.5020.504,300
May 22, 201818.8520.6018.8520.1020.104,100
May 21, 201821.4021.4020.4520.8520.854,400
May 18, 201820.6520.7620.2120.2620.265,300
May 17, 201820.9020.9020.9020.9020.90200
May 16, 201820.8521.0020.8520.9520.952,000
May 15, 201820.9520.9520.4520.9520.953,000
May 14, 201821.4521.4520.7021.4021.404,900
May 11, 201821.1521.4520.8121.4521.456,000
May 10, 201822.3022.4520.1121.5521.5511,600
May 09, 201821.3021.8320.4020.8020.8013,000
May 08, 201821.0021.5020.9521.1021.107,900
May 07, 201822.4922.5020.0720.8020.808,400
May 04, 201820.7520.7520.0520.0520.051,600
May 03, 201820.9020.9020.0520.0520.052,000
May 02, 201820.9621.2520.8521.1021.101,600
May 01, 201820.7021.4819.5021.0521.0510,800
Apr 30, 201821.9021.9021.0421.7521.752,800
Apr 27, 201821.6521.9920.5021.9021.906,200
Apr 27, 201811/10 Stock Split
Apr 26, 201820.4120.6820.3620.6820.685,900
Apr 25, 201820.3220.3220.0420.0420.04600
Apr 24, 201819.6420.6219.6420.4120.411,400
Apr 23, 201819.5019.5519.4019.5519.551,800
Apr 20, 201819.9119.9118.7319.0919.094,100
Apr 19, 201819.5520.9119.5520.6620.663,600
Apr 18, 201819.8620.1419.7219.8619.866,300
Apr 17, 201818.7720.0018.7719.1919.194,000
Apr 16, 201818.5518.5518.1818.4918.4915,000
Apr 13, 201818.0018.5718.0018.1818.186,600
Apr 12, 201817.8218.6417.8218.1418.145,600
Apr 11, 201817.8217.8417.7717.7717.772,200
Apr 10, 201818.7118.7117.8117.8117.811,700
Apr 09, 201817.7817.8117.7517.7517.753,100
Apr 06, 201817.5517.5517.5517.5517.55-
Apr 05, 201817.5517.5517.5517.5517.55200
Apr 04, 201818.0918.0917.3617.6417.645,600
Apr 03, 201818.0018.5918.0018.0018.002,800
Apr 02, 201818.8618.8617.9518.7718.773,800
Mar 29, 201818.2718.2718.2718.2718.27700
Mar 29, 20180.15 Dividend
Mar 28, 201819.2419.2418.2718.2718.123,300
Mar 27, 201818.2718.2718.2718.2718.12100
Mar 26, 201818.4118.5518.2718.2718.121,900
Mar 23, 201817.9518.9117.9518.9118.75800
Mar 22, 201819.3219.3218.7719.2719.112,400
Mar 21, 201819.4619.4619.3219.3219.161,100
Mar 20, 201819.3619.4219.3219.3219.1611,000
Mar 19, 201819.3219.4519.3219.3219.168,000
Mar 16, 201819.1419.3219.0919.0918.9312,100
Mar 15, 201819.1819.7719.1419.1418.9810,200
Mar 14, 201819.5519.5519.1819.3219.1612,400
Mar 13, 201818.1819.5518.0519.3219.1620,000
Mar 12, 201817.5819.6417.5819.3219.167,000
Mar 09, 201818.1219.9518.1219.5019.348,800
Mar 08, 201818.8619.0918.5519.0918.934,500
Mar 07, 201818.9118.9518.3618.8618.715,300
Mar 06, 201818.9518.9518.2318.2318.088,500
Mar 05, 201817.1819.0517.1818.8218.6615,400
Mar 02, 201817.4417.4417.4417.4417.29300
Mar 01, 201817.3217.3217.2717.2717.132,200
Feb 28, 201817.3217.4217.2717.2717.13800
Feb 27, 201817.4217.4217.3217.3217.1811,400
Feb 26, 201817.4517.4817.3217.3917.253,800
Feb 23, 201817.2717.2717.2717.2717.13100
Feb 22, 201817.1817.2317.1817.1817.043,800
Feb 21, 201817.1817.3217.1817.3217.181,300
Feb 20, 201817.4117.7117.2917.3217.181,300
Feb 16, 201817.2717.7317.2717.3217.181,800
Feb 15, 201817.2717.7317.2717.3917.251,300
Feb 14, 201817.3717.4517.2717.3217.182,700
Feb 13, 201817.6917.6917.3217.3217.185,400
Feb 12, 201817.4517.4517.3617.3717.23700
Feb 09, 201817.2317.5517.1817.3217.184,900
Feb 08, 201817.2717.6817.1817.1817.044,000
Feb 07, 201817.1817.5517.1817.3217.181,600
Feb 06, 201817.5017.5917.1817.3217.182,700
Feb 05, 201817.5717.6517.5017.5017.365,000
Feb 02, 201817.5917.5917.5017.5417.394,000
Feb 01, 201818.1018.1017.5017.5517.401,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...