BKSC - Bank of South Carolina Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201820.200020.260620.200020.260620.2606430
Sep 20, 201819.950020.540019.950020.350020.35005,400
Sep 19, 201820.250020.250020.250020.250020.2500300
Sep 18, 201820.200020.490020.050020.490020.49001,800
Sep 17, 201820.300020.700020.050020.200020.20001,500
Sep 14, 201820.290020.700020.290020.400020.40003,100
Sep 13, 201820.400020.400020.400020.400020.40001,200
Sep 12, 201820.000020.450020.000020.250020.25004,200
Sep 11, 201820.190020.250019.950020.150020.15006,600
Sep 10, 201820.800020.800020.000020.250020.25007,100
Sep 07, 201820.500020.500020.100020.450020.45001,200
Sep 06, 201820.710020.800020.710020.800020.8000800
Sep 05, 201820.100020.200020.100020.200020.2000700
Sep 04, 201820.340020.340020.000020.000020.00003,300
Aug 31, 201820.000020.400020.000020.300020.30002,900
Aug 30, 201820.060020.400020.000020.400020.40001,800
Aug 29, 201819.600019.950019.250019.950019.95004,900
Aug 28, 201819.500019.500019.200019.500019.50002,300
Aug 27, 201820.280020.290019.500019.500019.500015,300
Aug 24, 201820.050020.250020.050020.100020.10002,600
Aug 23, 201820.500020.500020.050020.300020.30004,200
Aug 22, 201820.150020.300020.150020.250020.25003,400
Aug 21, 201820.200020.500020.050020.100020.10003,200
Aug 20, 201820.830020.830020.830020.830020.8300300
Aug 17, 201820.100020.100019.950019.950019.9500500
Aug 16, 201820.020020.100020.010020.010020.0100600
Aug 15, 201820.900020.900019.900020.000020.00003,900
Aug 14, 201819.950020.350019.950020.350020.35002,300
Aug 13, 201820.150020.350019.950019.950019.95001,900
Aug 10, 201820.000020.200020.000020.000020.00007,300
Aug 09, 201820.000020.400020.000020.400020.4000600
Aug 08, 201820.250020.250020.250020.250020.2500600
Aug 07, 201820.090020.250019.900020.250020.25001,500
Aug 06, 201819.850020.400019.850020.400020.40001,800
Aug 03, 201820.200020.400020.020020.300020.30002,000
Aug 02, 201820.400020.400020.000020.200020.20005,000
Aug 01, 201820.290020.450020.250020.450020.45001,700
Jul 31, 201820.500020.760020.170020.450020.45004,100
Jul 30, 201820.750020.800020.150020.150020.15008,600
Jul 27, 201820.300020.800020.050020.800020.80003,200
Jul 26, 201820.400020.950019.950020.000020.000015,500
Jul 25, 201820.700020.750020.400020.400020.4000700
Jul 24, 201820.850020.850020.800020.800020.8000400
Jul 23, 201820.600020.840020.500020.650020.65001,900
Jul 20, 201820.750020.750020.400020.500020.50003,300
Jul 19, 201820.450020.800020.400020.400020.40001,200
Jul 18, 201820.830020.830020.700020.800020.80001,600
Jul 17, 201820.550020.800020.450020.800020.80001,600
Jul 16, 201820.700020.800020.700020.800020.8000300
Jul 13, 201821.100021.100020.800020.800020.8000700
Jul 12, 201821.100021.100020.850020.850020.8500400
Jul 11, 201820.930020.930020.900020.900020.9000200
Jul 10, 201821.050021.100020.850020.850020.85003,300
Jul 09, 201820.890021.100020.890021.050021.05001,700
Jul 06, 201820.550020.940020.380020.550020.55005,300
Jul 06, 20180.15 Dividend
Jul 05, 201821.000021.350021.000021.000020.85006,400
Jul 03, 201821.200021.230020.750021.000020.85002,700
Jul 02, 201820.700022.000020.700021.150020.998912,500
Jun 29, 201820.330020.700020.300020.700020.55212,100
Jun 28, 201820.950020.950020.270020.500020.35362,300
Jun 27, 201820.350020.950020.350020.700020.55211,500
Jun 26, 201820.400020.400020.400020.400020.2543-
Jun 25, 201820.300020.460020.300020.400020.25431,500
Jun 22, 201819.840020.240019.840020.240020.09541,000
Jun 21, 201820.650020.650020.550020.550020.40321,500
Jun 20, 201820.300020.650020.300020.650020.50252,100
Jun 19, 201820.650020.650020.270020.600020.45294,400
Jun 18, 201820.150020.600019.900020.500020.35365,700
Jun 15, 201820.450020.490019.850020.350020.204612,900
Jun 14, 201820.500020.500020.300020.450020.30392,000
Jun 13, 201820.200020.500020.000020.450020.30399,600
Jun 12, 201819.800020.310019.800020.310020.16492,800
Jun 11, 201820.390020.390019.640019.840019.69833,200
Jun 08, 201820.300020.750020.040020.200020.05579,100
Jun 07, 201821.000021.000020.650020.650020.50252,400
Jun 06, 201820.950020.950020.300020.550020.40326,000
Jun 05, 201820.550020.650020.500020.500020.35364,000
Jun 04, 201820.300020.500020.250020.250020.10542,000
Jun 01, 201820.280020.280019.500020.200020.05579,900
May 31, 201819.800019.800019.800019.800019.6586-
May 30, 201819.800020.200019.800019.800019.65862,400
May 29, 201820.280020.280019.500019.800019.65866,100
May 25, 201819.430019.920019.430019.700019.55932,800
May 24, 201820.750020.750019.600019.960019.817410,300
May 23, 201820.500020.600019.900020.500020.35364,300
May 22, 201818.850020.600018.850020.100019.95644,100
May 21, 201821.400021.400020.450020.850020.70114,400
May 18, 201820.650020.760020.210020.260020.11535,300
May 17, 201820.900020.900020.900020.900020.7507200
May 16, 201820.850021.000020.850020.950020.80042,000
May 15, 201820.950020.950020.450020.950020.80043,000
May 14, 201821.450021.450020.700021.400021.24714,900
May 11, 201821.150021.450020.810021.450021.29686,000
May 10, 201822.300022.450020.110021.550021.396111,600
May 09, 201821.300021.830020.400020.800020.651413,000
May 08, 201821.000021.500020.950021.100020.94937,900
May 07, 201822.490022.500020.070020.800020.65148,400
May 04, 201820.750020.750020.050020.050019.90681,600
May 03, 201820.900020.900020.050020.050019.90682,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...