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
Jun 21, 2018	20.65	20.65	20.55	20.55	20.55	1,500
Jun 20, 2018	20.30	20.65	20.30	20.65	20.65	2,100
Jun 19, 2018	20.65	20.65	20.27	20.60	20.60	4,400
Jun 18, 2018	20.15	20.60	19.90	20.50	20.50	5,700
Jun 15, 2018	20.45	20.49	19.85	20.35	20.35	12,900
Jun 14, 2018	20.50	20.50	20.30	20.45	20.45	2,000
Jun 13, 2018	20.20	20.50	20.00	20.45	20.45	9,600
Jun 12, 2018	19.80	20.31	19.80	20.31	20.31	2,800
Jun 11, 2018	20.39	20.39	19.64	19.84	19.84	3,200
Jun 08, 2018	20.30	20.75	20.04	20.20	20.20	9,100
Jun 07, 2018	21.00	21.00	20.65	20.65	20.65	2,400
Jun 06, 2018	20.95	20.95	20.30	20.55	20.55	6,000
Jun 05, 2018	20.55	20.65	20.50	20.50	20.50	4,000
Jun 04, 2018	20.30	20.50	20.25	20.25	20.25	2,000
Jun 01, 2018	20.28	20.28	19.50	20.20	20.20	9,900
May 31, 2018	19.80	19.80	19.80	19.80	19.80	-
May 30, 2018	19.80	20.20	19.80	19.80	19.80	2,400
May 29, 2018	20.28	20.28	19.50	19.80	19.80	6,100
May 25, 2018	19.43	19.92	19.43	19.70	19.70	2,800
May 24, 2018	20.75	20.75	19.60	19.96	19.96	10,300
May 23, 2018	20.50	20.60	19.90	20.50	20.50	4,300
May 22, 2018	18.85	20.60	18.85	20.10	20.10	4,100
May 21, 2018	21.40	21.40	20.45	20.85	20.85	4,400
May 18, 2018	20.65	20.76	20.21	20.26	20.26	5,300
May 17, 2018	20.90	20.90	20.90	20.90	20.90	200
May 16, 2018	20.85	21.00	20.85	20.95	20.95	2,000
May 15, 2018	20.95	20.95	20.45	20.95	20.95	3,000
May 14, 2018	21.45	21.45	20.70	21.40	21.40	4,900
May 11, 2018	21.15	21.45	20.81	21.45	21.45	6,000
May 10, 2018	22.30	22.45	20.11	21.55	21.55	11,600
May 09, 2018	21.30	21.83	20.40	20.80	20.80	13,000
May 08, 2018	21.00	21.50	20.95	21.10	21.10	7,900
May 07, 2018	22.49	22.50	20.07	20.80	20.80	8,400
May 04, 2018	20.75	20.75	20.05	20.05	20.05	1,600
May 03, 2018	20.90	20.90	20.05	20.05	20.05	2,000
May 02, 2018	20.96	21.25	20.85	21.10	21.10	1,600
May 01, 2018	20.70	21.48	19.50	21.05	21.05	10,800
Apr 30, 2018	21.90	21.90	21.04	21.75	21.75	2,800
Apr 27, 2018	21.65	21.99	20.50	21.90	21.90	6,200
Apr 27, 2018	11/10 Stock Split
Apr 26, 2018	20.41	20.68	20.36	20.68	20.68	5,900
Apr 25, 2018	20.32	20.32	20.04	20.04	20.04	600
Apr 24, 2018	19.64	20.62	19.64	20.41	20.41	1,400
Apr 23, 2018	19.50	19.55	19.40	19.55	19.55	1,800
Apr 20, 2018	19.91	19.91	18.73	19.09	19.09	4,100
Apr 19, 2018	19.55	20.91	19.55	20.66	20.66	3,600
Apr 18, 2018	19.86	20.14	19.72	19.86	19.86	6,300
Apr 17, 2018	18.77	20.00	18.77	19.19	19.19	4,000
Apr 16, 2018	18.55	18.55	18.18	18.49	18.49	15,000
Apr 13, 2018	18.00	18.57	18.00	18.18	18.18	6,600
Apr 12, 2018	17.82	18.64	17.82	18.14	18.14	5,600
Apr 11, 2018	17.82	17.84	17.77	17.77	17.77	2,200
Apr 10, 2018	18.71	18.71	17.81	17.81	17.81	1,700
Apr 09, 2018	17.78	17.81	17.75	17.75	17.75	3,100
Apr 06, 2018	17.55	17.55	17.55	17.55	17.55	-
Apr 05, 2018	17.55	17.55	17.55	17.55	17.55	200
Apr 04, 2018	18.09	18.09	17.36	17.64	17.64	5,600
Apr 03, 2018	18.00	18.59	18.00	18.00	18.00	2,800
Apr 02, 2018	18.86	18.86	17.95	18.77	18.77	3,800
Mar 29, 2018	18.27	18.27	18.27	18.27	18.27	700
Mar 29, 2018	0.15 Dividend
Mar 28, 2018	19.24	19.24	18.27	18.27	18.12	3,300
Mar 27, 2018	18.27	18.27	18.27	18.27	18.12	100
Mar 26, 2018	18.41	18.55	18.27	18.27	18.12	1,900
Mar 23, 2018	17.95	18.91	17.95	18.91	18.75	800
Mar 22, 2018	19.32	19.32	18.77	19.27	19.11	2,400
Mar 21, 2018	19.46	19.46	19.32	19.32	19.16	1,100
Mar 20, 2018	19.36	19.42	19.32	19.32	19.16	11,000
Mar 19, 2018	19.32	19.45	19.32	19.32	19.16	8,000
Mar 16, 2018	19.14	19.32	19.09	19.09	18.93	12,100
Mar 15, 2018	19.18	19.77	19.14	19.14	18.98	10,200
Mar 14, 2018	19.55	19.55	19.18	19.32	19.16	12,400
Mar 13, 2018	18.18	19.55	18.05	19.32	19.16	20,000
Mar 12, 2018	17.58	19.64	17.58	19.32	19.16	7,000
Mar 09, 2018	18.12	19.95	18.12	19.50	19.34	8,800
Mar 08, 2018	18.86	19.09	18.55	19.09	18.93	4,500
Mar 07, 2018	18.91	18.95	18.36	18.86	18.71	5,300
Mar 06, 2018	18.95	18.95	18.23	18.23	18.08	8,500
Mar 05, 2018	17.18	19.05	17.18	18.82	18.66	15,400
Mar 02, 2018	17.44	17.44	17.44	17.44	17.29	300
Mar 01, 2018	17.32	17.32	17.27	17.27	17.13	2,200
Feb 28, 2018	17.32	17.42	17.27	17.27	17.13	800
Feb 27, 2018	17.42	17.42	17.32	17.32	17.18	11,400
Feb 26, 2018	17.45	17.48	17.32	17.39	17.25	3,800
Feb 23, 2018	17.27	17.27	17.27	17.27	17.13	100
Feb 22, 2018	17.18	17.23	17.18	17.18	17.04	3,800
Feb 21, 2018	17.18	17.32	17.18	17.32	17.18	1,300
Feb 20, 2018	17.41	17.71	17.29	17.32	17.18	1,300
Feb 16, 2018	17.27	17.73	17.27	17.32	17.18	1,800
Feb 15, 2018	17.27	17.73	17.27	17.39	17.25	1,300
Feb 14, 2018	17.37	17.45	17.27	17.32	17.18	2,700
Feb 13, 2018	17.69	17.69	17.32	17.32	17.18	5,400
Feb 12, 2018	17.45	17.45	17.36	17.37	17.23	700
Feb 09, 2018	17.23	17.55	17.18	17.32	17.18	4,900
Feb 08, 2018	17.27	17.68	17.18	17.18	17.04	4,000
Feb 07, 2018	17.18	17.55	17.18	17.32	17.18	1,600
Feb 06, 2018	17.50	17.59	17.18	17.32	17.18	2,700
Feb 05, 2018	17.57	17.65	17.50	17.50	17.36	5,000
Feb 02, 2018	17.59	17.59	17.50	17.54	17.39	4,000
Feb 01, 2018	18.10	18.10	17.50	17.55	17.40	1,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...