BKSC - Bank of South Carolina Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201818.3918.3917.9518.0018.002,200
Dec 17, 201818.3718.4617.9018.0218.024,100
Dec 14, 201818.2018.6118.0318.3018.307,100
Dec 13, 201819.3119.3117.6818.0518.0514,000
Dec 12, 201818.5419.4217.9018.5018.509,200
Dec 11, 201818.6518.6517.2918.4718.478,300
Dec 10, 201818.6118.7018.2018.2518.257,900
Dec 07, 201819.0019.0018.7018.9018.907,400
Dec 06, 201818.5419.5018.1118.5018.5014,700
Dec 04, 201818.3618.7518.3418.4518.458,700
Dec 03, 201818.8919.2018.0818.1018.109,100
Nov 30, 201819.6519.8018.8818.8818.886,400
Nov 29, 201819.6219.6219.3419.3419.342,700
Nov 28, 201819.8219.8218.7719.4219.424,000
Nov 27, 201819.6120.0019.6120.0020.003,300
Nov 26, 201819.7619.7719.2619.6319.634,900
Nov 23, 201819.8919.8919.7619.7619.762,700
Nov 21, 201819.7919.7919.7919.7919.79100
Nov 20, 201820.3820.3819.7919.7919.794,600
Nov 19, 201819.7720.0419.7620.0420.043,400
Nov 16, 201819.6919.7019.6919.7019.70500
Nov 15, 201819.4019.6719.4019.6519.653,100
Nov 14, 201819.6319.6319.4019.4419.447,900
Nov 13, 201819.7019.7219.6319.6319.631,400
Nov 12, 201819.7019.7019.7019.7019.70200
Nov 09, 201819.7019.7019.7019.7019.70700
Nov 08, 201819.8119.8919.8119.8919.89500
Nov 07, 201819.8919.8919.7019.7019.70500
Nov 06, 201819.8919.8919.4819.8219.822,600
Nov 05, 201819.6020.4319.6019.8419.842,900
Nov 02, 201819.9320.2019.6319.6319.632,300
Nov 01, 201819.8920.1919.4219.8019.804,300
Oct 31, 201820.1720.3019.6019.7519.756,200
Oct 30, 201819.6919.8919.6919.7019.702,600
Oct 29, 201819.4319.6919.4119.4719.472,000
Oct 26, 201819.5919.5919.4019.4519.451,600
Oct 25, 201819.6019.6519.4019.5019.504,800
Oct 24, 201819.8719.8719.6019.8319.831,000
Oct 23, 201819.6519.7119.5719.7119.71400
Oct 22, 201819.7519.8019.5519.7519.751,900
Oct 19, 201819.8520.3319.4119.4119.418,100
Oct 18, 201820.1220.4519.8519.8519.856,500
Oct 17, 201820.4620.4920.4620.4920.49300
Oct 16, 201820.5320.7520.0520.2020.202,400
Oct 15, 201820.0520.3320.0520.3320.333,300
Oct 12, 201820.1020.1619.8719.9019.905,800
Oct 11, 201820.4620.4620.0520.1220.123,000
Oct 10, 201820.7620.7620.0720.0720.073,300
Oct 09, 201820.4020.4020.4020.4020.40300
Oct 08, 201820.6220.6220.6220.6220.62-
Oct 05, 201820.2020.9220.2020.6220.621,800
Oct 05, 20180.15 Dividend
Oct 04, 201820.6820.6820.5020.5020.351,300
Oct 03, 201820.6620.7620.5020.6620.511,800
Oct 02, 201820.7821.3420.7020.7020.552,800
Oct 01, 201820.9020.9020.3020.6520.505,100
Sep 28, 201820.1020.8020.1020.3020.151,600
Sep 27, 201820.1020.2020.1020.2020.051,200
Sep 26, 201820.1020.1020.1020.1019.95200
Sep 25, 201820.3020.3020.3020.3020.15-
Sep 24, 201820.5520.6620.0020.3020.153,700
Sep 21, 201820.2020.7020.2020.7020.551,600
Sep 20, 201819.9520.5419.9520.3520.205,400
Sep 19, 201820.2520.2520.2520.2520.10300
Sep 18, 201820.2020.4920.0520.4920.341,800
Sep 17, 201820.3020.7020.0520.2020.051,500
Sep 14, 201820.2920.7020.2920.4020.253,100
Sep 13, 201820.4020.4020.4020.4020.251,200
Sep 12, 201820.0020.4520.0020.2520.104,200
Sep 11, 201820.1920.2519.9520.1520.006,600
Sep 10, 201820.8020.8020.0020.2520.107,100
Sep 07, 201820.5020.5020.1020.4520.301,200
Sep 06, 201820.7120.8020.7120.8020.65800
Sep 05, 201820.1020.2020.1020.2020.05700
Sep 04, 201820.3420.3420.0020.0019.853,300
Aug 31, 201820.0020.4020.0020.3020.152,900
Aug 30, 201820.0620.4020.0020.4020.251,800
Aug 29, 201819.6019.9519.2519.9519.804,900
Aug 28, 201819.5019.5019.2019.5019.362,300
Aug 27, 201820.2820.2919.5019.5019.3615,300
Aug 24, 201820.0520.2520.0520.1019.952,600
Aug 23, 201820.5020.5020.0520.3020.154,200
Aug 22, 201820.1520.3020.1520.2520.103,400
Aug 21, 201820.2020.5020.0520.1019.953,200
Aug 20, 201820.8320.8320.8320.8320.68300
Aug 17, 201820.1020.1019.9519.9519.80500
Aug 16, 201820.0220.1020.0120.0119.86600
Aug 15, 201820.9020.9019.9020.0019.853,900
Aug 14, 201819.9520.3519.9520.3520.202,300
Aug 13, 201820.1520.3519.9519.9519.801,900
Aug 10, 201820.0020.2020.0020.0019.857,300
Aug 09, 201820.0020.4020.0020.4020.25600
Aug 08, 201820.2520.2520.2520.2520.10600
Aug 07, 201820.0920.2519.9020.2520.101,500
Aug 06, 201819.8520.4019.8520.4020.251,800
Aug 03, 201820.2020.4020.0220.3020.152,000
Aug 02, 201820.4020.4020.0020.2020.055,000
Aug 01, 201820.2920.4520.2520.4520.301,700
Jul 31, 201820.5020.7620.1720.4520.304,100
Jul 30, 201820.7520.8020.1520.1520.008,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...