Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Bank of South Carolina Corporation (BKSC)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Visitors trend2W10W9M
16.60+0.10 (+0.61%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202316.5016.8516.5016.6016.601,853
Feb 02, 202316.4316.9416.4116.4916.497,000
Feb 01, 202316.4016.9416.1616.4216.428,800
Jan 31, 202316.8716.9816.3216.4316.433,400
Jan 30, 202316.4616.6416.1016.6016.602,400
Jan 27, 202316.1416.5016.1016.2516.253,800
Jan 26, 202316.3716.4416.1516.1516.152,900
Jan 25, 202316.1516.3716.0216.0216.021,300
Jan 24, 202316.0016.3816.0016.1616.161,300
Jan 23, 202316.1516.2516.0516.2516.255,300
Jan 20, 202316.2316.2316.1216.2216.221,200
Jan 19, 202316.1016.3016.1016.2416.241,500
Jan 18, 202316.2416.2516.1416.2316.231,300
Jan 17, 202316.4016.4616.3816.3816.38500
Jan 13, 202316.4516.4816.4016.4016.404,400
Jan 12, 202316.4916.5016.3016.5016.501,300
Jan 11, 202316.4916.5016.2516.4016.403,000
Jan 10, 202316.4816.4916.2216.4916.491,200
Jan 09, 202316.5516.5516.2016.2016.201,100
Jan 06, 202316.3816.5316.2616.4016.401,600
Jan 05, 202316.3416.3616.2216.3616.361,900
Jan 04, 202316.4516.6016.4516.6016.60600
Jan 03, 202316.4016.7016.4016.7016.70700
Dec 30, 202216.4516.4516.2416.4016.403,000
Dec 29, 202216.7216.7216.4016.6316.631,900
Dec 28, 202216.4116.6916.3916.5216.521,900
Dec 27, 202216.4116.6816.3516.3516.353,600
Dec 23, 202216.6016.6416.4616.6416.643,500
Dec 23, 20220.17 Dividend
Dec 22, 202216.8616.8616.5016.6416.473,400
Dec 21, 202216.4816.6716.4816.6016.432,000
Dec 20, 202216.3916.4716.3916.4516.282,100
Dec 19, 202215.9916.3915.9916.3916.222,200
Dec 16, 202216.3816.3815.6815.6815.528,600
Dec 15, 202216.2616.3816.2016.2916.121,200
Dec 14, 202216.5516.6016.3016.3016.132,700
Dec 13, 202216.6916.6916.2516.6516.482,500
Dec 12, 202216.4016.6816.4016.6816.511,300
Dec 09, 202216.5316.7016.3116.4016.232,400
Dec 08, 202215.9216.6515.9216.5516.382,400
Dec 07, 202215.5116.7415.5116.3816.211,700
Dec 06, 202216.3016.4416.3016.4416.271,700
Dec 05, 202216.8016.8016.1616.7816.613,700
Dec 02, 202217.0017.0516.8416.8416.674,800
Dec 01, 202217.2417.3817.0017.0616.892,400
Nov 30, 202217.1217.5317.0117.0116.844,400
Nov 29, 202217.2517.5817.0117.0116.843,300
Nov 28, 202216.9316.9516.9316.9316.76800
Nov 25, 202217.1517.1517.1517.1516.97100
Nov 23, 202217.0517.2517.0517.1516.97800
Nov 22, 202216.9417.2016.8316.8316.661,200
Nov 21, 202217.1617.1816.9616.9616.792,800
Nov 18, 202217.0217.1017.0217.1016.932,500
Nov 17, 202217.1017.1016.9116.9116.74800
Nov 16, 202217.3917.3917.1017.1516.973,100
Nov 15, 202217.1117.1117.0017.0016.831,200
Nov 14, 202217.1617.1616.9617.0116.841,000
Nov 11, 202217.0917.1016.8516.9316.761,200
Nov 10, 202217.1617.1616.9017.0716.901,800
Nov 09, 202216.7117.1016.7116.8416.673,800
Nov 08, 202216.7216.7216.7016.7016.532,300
Nov 07, 202216.9516.9716.3816.7016.533,600
Nov 04, 202216.8817.0016.7116.7116.545,400
Nov 03, 202216.5616.9016.3016.4116.243,900
Nov 02, 202216.8516.8516.3816.4016.236,100
Nov 01, 202216.6118.1716.6016.6216.459,600
Oct 31, 202216.9517.8316.5116.5116.3416,100
Oct 28, 202216.5817.2316.4116.6016.438,900
Oct 27, 202216.5817.1016.2416.2416.0710,300
Oct 26, 202216.1616.4516.1616.4316.26900
Oct 25, 202216.3216.5015.9816.4016.2314,500
Oct 24, 202216.5516.9016.3916.4916.323,700
Oct 21, 202216.4016.4816.4016.4716.30600
Oct 20, 202216.1016.7616.1016.4316.267,900
Oct 19, 202216.5016.5016.0816.0815.927,100
Oct 18, 202216.4916.6016.1016.4516.286,200
Oct 17, 202216.0716.8016.0716.5016.335,900
Oct 14, 202215.6316.9215.6015.8915.738,800
Oct 13, 202216.2016.9514.7015.6815.5224,500
Oct 12, 202216.4916.9916.1916.4016.236,600
Oct 11, 202216.2816.5416.2616.4216.253,900
Oct 10, 202216.1516.6616.1516.4516.289,300
Oct 07, 202216.2716.2716.2716.2716.10300
Oct 06, 202216.4916.5016.4916.5016.331,500
Oct 05, 202216.5916.7016.4216.4216.252,100
Oct 04, 202217.0017.7216.3516.7016.5316,200
Oct 03, 202216.2816.9816.2816.7616.592,900
Oct 03, 20220.17 Dividend
Sep 30, 202217.0017.0016.3616.3616.028,600
Sep 29, 202216.4816.6816.2216.4116.071,800
Sep 28, 202216.6116.7416.2916.4816.143,700
Sep 27, 202216.9016.9016.2216.4816.141,700
Sep 26, 202216.4316.4316.2516.3916.051,700
Sep 23, 202216.8616.8616.2216.6916.351,400
Sep 22, 202216.2716.8516.2716.6016.263,900
Sep 21, 202216.4616.5216.2116.5216.181,800
Sep 20, 202216.4416.5116.2216.5116.174,400
Sep 19, 202216.5016.6716.3316.6116.271,400
Sep 16, 202216.4416.8016.1116.8016.4627,900
Sep 15, 202216.4416.5616.2516.3916.052,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement