BKSC - Bank of South Carolina Corporation
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 18, 2018 | 18.39 | 18.39 | 17.95 | 18.00 | 18.00 | 2,200 |
| Dec 17, 2018 | 18.37 | 18.46 | 17.90 | 18.02 | 18.02 | 4,100 |
| Dec 14, 2018 | 18.20 | 18.61 | 18.03 | 18.30 | 18.30 | 7,100 |
| Dec 13, 2018 | 19.31 | 19.31 | 17.68 | 18.05 | 18.05 | 14,000 |
| Dec 12, 2018 | 18.54 | 19.42 | 17.90 | 18.50 | 18.50 | 9,200 |
| Dec 11, 2018 | 18.65 | 18.65 | 17.29 | 18.47 | 18.47 | 8,300 |
| Dec 10, 2018 | 18.61 | 18.70 | 18.20 | 18.25 | 18.25 | 7,900 |
| Dec 07, 2018 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | 7,400 |
| Dec 06, 2018 | 18.54 | 19.50 | 18.11 | 18.50 | 18.50 | 14,700 |
| Dec 04, 2018 | 18.36 | 18.75 | 18.34 | 18.45 | 18.45 | 8,700 |
| Dec 03, 2018 | 18.89 | 19.20 | 18.08 | 18.10 | 18.10 | 9,100 |
| Nov 30, 2018 | 19.65 | 19.80 | 18.88 | 18.88 | 18.88 | 6,400 |
| Nov 29, 2018 | 19.62 | 19.62 | 19.34 | 19.34 | 19.34 | 2,700 |
| Nov 28, 2018 | 19.82 | 19.82 | 18.77 | 19.42 | 19.42 | 4,000 |
| Nov 27, 2018 | 19.61 | 20.00 | 19.61 | 20.00 | 20.00 | 3,300 |
| Nov 26, 2018 | 19.76 | 19.77 | 19.26 | 19.63 | 19.63 | 4,900 |
| Nov 23, 2018 | 19.89 | 19.89 | 19.76 | 19.76 | 19.76 | 2,700 |
| Nov 21, 2018 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 100 |
| Nov 20, 2018 | 20.38 | 20.38 | 19.79 | 19.79 | 19.79 | 4,600 |
| Nov 19, 2018 | 19.77 | 20.04 | 19.76 | 20.04 | 20.04 | 3,400 |
| Nov 16, 2018 | 19.69 | 19.70 | 19.69 | 19.70 | 19.70 | 500 |
| Nov 15, 2018 | 19.40 | 19.67 | 19.40 | 19.65 | 19.65 | 3,100 |
| Nov 14, 2018 | 19.63 | 19.63 | 19.40 | 19.44 | 19.44 | 7,900 |
| Nov 13, 2018 | 19.70 | 19.72 | 19.63 | 19.63 | 19.63 | 1,400 |
| Nov 12, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 200 |
| Nov 09, 2018 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 700 |
| Nov 08, 2018 | 19.81 | 19.89 | 19.81 | 19.89 | 19.89 | 500 |
| Nov 07, 2018 | 19.89 | 19.89 | 19.70 | 19.70 | 19.70 | 500 |
| Nov 06, 2018 | 19.89 | 19.89 | 19.48 | 19.82 | 19.82 | 2,600 |
| Nov 05, 2018 | 19.60 | 20.43 | 19.60 | 19.84 | 19.84 | 2,900 |
| Nov 02, 2018 | 19.93 | 20.20 | 19.63 | 19.63 | 19.63 | 2,300 |
| Nov 01, 2018 | 19.89 | 20.19 | 19.42 | 19.80 | 19.80 | 4,300 |
| Oct 31, 2018 | 20.17 | 20.30 | 19.60 | 19.75 | 19.75 | 6,200 |
| Oct 30, 2018 | 19.69 | 19.89 | 19.69 | 19.70 | 19.70 | 2,600 |
| Oct 29, 2018 | 19.43 | 19.69 | 19.41 | 19.47 | 19.47 | 2,000 |
| Oct 26, 2018 | 19.59 | 19.59 | 19.40 | 19.45 | 19.45 | 1,600 |
| Oct 25, 2018 | 19.60 | 19.65 | 19.40 | 19.50 | 19.50 | 4,800 |
| Oct 24, 2018 | 19.87 | 19.87 | 19.60 | 19.83 | 19.83 | 1,000 |
| Oct 23, 2018 | 19.65 | 19.71 | 19.57 | 19.71 | 19.71 | 400 |
| Oct 22, 2018 | 19.75 | 19.80 | 19.55 | 19.75 | 19.75 | 1,900 |
| Oct 19, 2018 | 19.85 | 20.33 | 19.41 | 19.41 | 19.41 | 8,100 |
| Oct 18, 2018 | 20.12 | 20.45 | 19.85 | 19.85 | 19.85 | 6,500 |
| Oct 17, 2018 | 20.46 | 20.49 | 20.46 | 20.49 | 20.49 | 300 |
| Oct 16, 2018 | 20.53 | 20.75 | 20.05 | 20.20 | 20.20 | 2,400 |
| Oct 15, 2018 | 20.05 | 20.33 | 20.05 | 20.33 | 20.33 | 3,300 |
| Oct 12, 2018 | 20.10 | 20.16 | 19.87 | 19.90 | 19.90 | 5,800 |
| Oct 11, 2018 | 20.46 | 20.46 | 20.05 | 20.12 | 20.12 | 3,000 |
| Oct 10, 2018 | 20.76 | 20.76 | 20.07 | 20.07 | 20.07 | 3,300 |
| Oct 09, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 300 |
| Oct 08, 2018 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Oct 05, 2018 | 20.20 | 20.92 | 20.20 | 20.62 | 20.62 | 1,800 |
| Oct 05, 2018 | 0.15 Dividend | |||||
| Oct 04, 2018 | 20.68 | 20.68 | 20.50 | 20.50 | 20.35 | 1,300 |
| Oct 03, 2018 | 20.66 | 20.76 | 20.50 | 20.66 | 20.51 | 1,800 |
| Oct 02, 2018 | 20.78 | 21.34 | 20.70 | 20.70 | 20.55 | 2,800 |
| Oct 01, 2018 | 20.90 | 20.90 | 20.30 | 20.65 | 20.50 | 5,100 |
| Sep 28, 2018 | 20.10 | 20.80 | 20.10 | 20.30 | 20.15 | 1,600 |
| Sep 27, 2018 | 20.10 | 20.20 | 20.10 | 20.20 | 20.05 | 1,200 |
| Sep 26, 2018 | 20.10 | 20.10 | 20.10 | 20.10 | 19.95 | 200 |
| Sep 25, 2018 | 20.30 | 20.30 | 20.30 | 20.30 | 20.15 | - |
| Sep 24, 2018 | 20.55 | 20.66 | 20.00 | 20.30 | 20.15 | 3,700 |
| Sep 21, 2018 | 20.20 | 20.70 | 20.20 | 20.70 | 20.55 | 1,600 |
| Sep 20, 2018 | 19.95 | 20.54 | 19.95 | 20.35 | 20.20 | 5,400 |
| Sep 19, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.10 | 300 |
| Sep 18, 2018 | 20.20 | 20.49 | 20.05 | 20.49 | 20.34 | 1,800 |
| Sep 17, 2018 | 20.30 | 20.70 | 20.05 | 20.20 | 20.05 | 1,500 |
| Sep 14, 2018 | 20.29 | 20.70 | 20.29 | 20.40 | 20.25 | 3,100 |
| Sep 13, 2018 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | 1,200 |
| Sep 12, 2018 | 20.00 | 20.45 | 20.00 | 20.25 | 20.10 | 4,200 |
| Sep 11, 2018 | 20.19 | 20.25 | 19.95 | 20.15 | 20.00 | 6,600 |
| Sep 10, 2018 | 20.80 | 20.80 | 20.00 | 20.25 | 20.10 | 7,100 |
| Sep 07, 2018 | 20.50 | 20.50 | 20.10 | 20.45 | 20.30 | 1,200 |
| Sep 06, 2018 | 20.71 | 20.80 | 20.71 | 20.80 | 20.65 | 800 |
| Sep 05, 2018 | 20.10 | 20.20 | 20.10 | 20.20 | 20.05 | 700 |
| Sep 04, 2018 | 20.34 | 20.34 | 20.00 | 20.00 | 19.85 | 3,300 |
| Aug 31, 2018 | 20.00 | 20.40 | 20.00 | 20.30 | 20.15 | 2,900 |
| Aug 30, 2018 | 20.06 | 20.40 | 20.00 | 20.40 | 20.25 | 1,800 |
| Aug 29, 2018 | 19.60 | 19.95 | 19.25 | 19.95 | 19.80 | 4,900 |
| Aug 28, 2018 | 19.50 | 19.50 | 19.20 | 19.50 | 19.36 | 2,300 |
| Aug 27, 2018 | 20.28 | 20.29 | 19.50 | 19.50 | 19.36 | 15,300 |
| Aug 24, 2018 | 20.05 | 20.25 | 20.05 | 20.10 | 19.95 | 2,600 |
| Aug 23, 2018 | 20.50 | 20.50 | 20.05 | 20.30 | 20.15 | 4,200 |
| Aug 22, 2018 | 20.15 | 20.30 | 20.15 | 20.25 | 20.10 | 3,400 |
| Aug 21, 2018 | 20.20 | 20.50 | 20.05 | 20.10 | 19.95 | 3,200 |
| Aug 20, 2018 | 20.83 | 20.83 | 20.83 | 20.83 | 20.68 | 300 |
| Aug 17, 2018 | 20.10 | 20.10 | 19.95 | 19.95 | 19.80 | 500 |
| Aug 16, 2018 | 20.02 | 20.10 | 20.01 | 20.01 | 19.86 | 600 |
| Aug 15, 2018 | 20.90 | 20.90 | 19.90 | 20.00 | 19.85 | 3,900 |
| Aug 14, 2018 | 19.95 | 20.35 | 19.95 | 20.35 | 20.20 | 2,300 |
| Aug 13, 2018 | 20.15 | 20.35 | 19.95 | 19.95 | 19.80 | 1,900 |
| Aug 10, 2018 | 20.00 | 20.20 | 20.00 | 20.00 | 19.85 | 7,300 |
| Aug 09, 2018 | 20.00 | 20.40 | 20.00 | 20.40 | 20.25 | 600 |
| Aug 08, 2018 | 20.25 | 20.25 | 20.25 | 20.25 | 20.10 | 600 |
| Aug 07, 2018 | 20.09 | 20.25 | 19.90 | 20.25 | 20.10 | 1,500 |
| Aug 06, 2018 | 19.85 | 20.40 | 19.85 | 20.40 | 20.25 | 1,800 |
| Aug 03, 2018 | 20.20 | 20.40 | 20.02 | 20.30 | 20.15 | 2,000 |
| Aug 02, 2018 | 20.40 | 20.40 | 20.00 | 20.20 | 20.05 | 5,000 |
| Aug 01, 2018 | 20.29 | 20.45 | 20.25 | 20.45 | 20.30 | 1,700 |
| Jul 31, 2018 | 20.50 | 20.76 | 20.17 | 20.45 | 20.30 | 4,100 |
| Jul 30, 2018 | 20.75 | 20.80 | 20.15 | 20.15 | 20.00 | 8,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
