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 |
|---|---|---|---|---|---|---|
| Sep 21, 2018 | 20.2000 | 20.2606 | 20.2000 | 20.2606 | 20.2606 | 430 |
| Sep 20, 2018 | 19.9500 | 20.5400 | 19.9500 | 20.3500 | 20.3500 | 5,400 |
| Sep 19, 2018 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 300 |
| Sep 18, 2018 | 20.2000 | 20.4900 | 20.0500 | 20.4900 | 20.4900 | 1,800 |
| Sep 17, 2018 | 20.3000 | 20.7000 | 20.0500 | 20.2000 | 20.2000 | 1,500 |
| Sep 14, 2018 | 20.2900 | 20.7000 | 20.2900 | 20.4000 | 20.4000 | 3,100 |
| Sep 13, 2018 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 1,200 |
| Sep 12, 2018 | 20.0000 | 20.4500 | 20.0000 | 20.2500 | 20.2500 | 4,200 |
| Sep 11, 2018 | 20.1900 | 20.2500 | 19.9500 | 20.1500 | 20.1500 | 6,600 |
| Sep 10, 2018 | 20.8000 | 20.8000 | 20.0000 | 20.2500 | 20.2500 | 7,100 |
| Sep 07, 2018 | 20.5000 | 20.5000 | 20.1000 | 20.4500 | 20.4500 | 1,200 |
| Sep 06, 2018 | 20.7100 | 20.8000 | 20.7100 | 20.8000 | 20.8000 | 800 |
| Sep 05, 2018 | 20.1000 | 20.2000 | 20.1000 | 20.2000 | 20.2000 | 700 |
| Sep 04, 2018 | 20.3400 | 20.3400 | 20.0000 | 20.0000 | 20.0000 | 3,300 |
| Aug 31, 2018 | 20.0000 | 20.4000 | 20.0000 | 20.3000 | 20.3000 | 2,900 |
| Aug 30, 2018 | 20.0600 | 20.4000 | 20.0000 | 20.4000 | 20.4000 | 1,800 |
| Aug 29, 2018 | 19.6000 | 19.9500 | 19.2500 | 19.9500 | 19.9500 | 4,900 |
| Aug 28, 2018 | 19.5000 | 19.5000 | 19.2000 | 19.5000 | 19.5000 | 2,300 |
| Aug 27, 2018 | 20.2800 | 20.2900 | 19.5000 | 19.5000 | 19.5000 | 15,300 |
| Aug 24, 2018 | 20.0500 | 20.2500 | 20.0500 | 20.1000 | 20.1000 | 2,600 |
| Aug 23, 2018 | 20.5000 | 20.5000 | 20.0500 | 20.3000 | 20.3000 | 4,200 |
| Aug 22, 2018 | 20.1500 | 20.3000 | 20.1500 | 20.2500 | 20.2500 | 3,400 |
| Aug 21, 2018 | 20.2000 | 20.5000 | 20.0500 | 20.1000 | 20.1000 | 3,200 |
| Aug 20, 2018 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | 20.8300 | 300 |
| Aug 17, 2018 | 20.1000 | 20.1000 | 19.9500 | 19.9500 | 19.9500 | 500 |
| Aug 16, 2018 | 20.0200 | 20.1000 | 20.0100 | 20.0100 | 20.0100 | 600 |
| Aug 15, 2018 | 20.9000 | 20.9000 | 19.9000 | 20.0000 | 20.0000 | 3,900 |
| Aug 14, 2018 | 19.9500 | 20.3500 | 19.9500 | 20.3500 | 20.3500 | 2,300 |
| Aug 13, 2018 | 20.1500 | 20.3500 | 19.9500 | 19.9500 | 19.9500 | 1,900 |
| Aug 10, 2018 | 20.0000 | 20.2000 | 20.0000 | 20.0000 | 20.0000 | 7,300 |
| Aug 09, 2018 | 20.0000 | 20.4000 | 20.0000 | 20.4000 | 20.4000 | 600 |
| Aug 08, 2018 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | 600 |
| Aug 07, 2018 | 20.0900 | 20.2500 | 19.9000 | 20.2500 | 20.2500 | 1,500 |
| Aug 06, 2018 | 19.8500 | 20.4000 | 19.8500 | 20.4000 | 20.4000 | 1,800 |
| Aug 03, 2018 | 20.2000 | 20.4000 | 20.0200 | 20.3000 | 20.3000 | 2,000 |
| Aug 02, 2018 | 20.4000 | 20.4000 | 20.0000 | 20.2000 | 20.2000 | 5,000 |
| Aug 01, 2018 | 20.2900 | 20.4500 | 20.2500 | 20.4500 | 20.4500 | 1,700 |
| Jul 31, 2018 | 20.5000 | 20.7600 | 20.1700 | 20.4500 | 20.4500 | 4,100 |
| Jul 30, 2018 | 20.7500 | 20.8000 | 20.1500 | 20.1500 | 20.1500 | 8,600 |
| Jul 27, 2018 | 20.3000 | 20.8000 | 20.0500 | 20.8000 | 20.8000 | 3,200 |
| Jul 26, 2018 | 20.4000 | 20.9500 | 19.9500 | 20.0000 | 20.0000 | 15,500 |
| Jul 25, 2018 | 20.7000 | 20.7500 | 20.4000 | 20.4000 | 20.4000 | 700 |
| Jul 24, 2018 | 20.8500 | 20.8500 | 20.8000 | 20.8000 | 20.8000 | 400 |
| Jul 23, 2018 | 20.6000 | 20.8400 | 20.5000 | 20.6500 | 20.6500 | 1,900 |
| Jul 20, 2018 | 20.7500 | 20.7500 | 20.4000 | 20.5000 | 20.5000 | 3,300 |
| Jul 19, 2018 | 20.4500 | 20.8000 | 20.4000 | 20.4000 | 20.4000 | 1,200 |
| Jul 18, 2018 | 20.8300 | 20.8300 | 20.7000 | 20.8000 | 20.8000 | 1,600 |
| Jul 17, 2018 | 20.5500 | 20.8000 | 20.4500 | 20.8000 | 20.8000 | 1,600 |
| Jul 16, 2018 | 20.7000 | 20.8000 | 20.7000 | 20.8000 | 20.8000 | 300 |
| Jul 13, 2018 | 21.1000 | 21.1000 | 20.8000 | 20.8000 | 20.8000 | 700 |
| Jul 12, 2018 | 21.1000 | 21.1000 | 20.8500 | 20.8500 | 20.8500 | 400 |
| Jul 11, 2018 | 20.9300 | 20.9300 | 20.9000 | 20.9000 | 20.9000 | 200 |
| Jul 10, 2018 | 21.0500 | 21.1000 | 20.8500 | 20.8500 | 20.8500 | 3,300 |
| Jul 09, 2018 | 20.8900 | 21.1000 | 20.8900 | 21.0500 | 21.0500 | 1,700 |
| Jul 06, 2018 | 20.5500 | 20.9400 | 20.3800 | 20.5500 | 20.5500 | 5,300 |
| Jul 06, 2018 | 0.15 Dividend | |||||
| Jul 05, 2018 | 21.0000 | 21.3500 | 21.0000 | 21.0000 | 20.8500 | 6,400 |
| Jul 03, 2018 | 21.2000 | 21.2300 | 20.7500 | 21.0000 | 20.8500 | 2,700 |
| Jul 02, 2018 | 20.7000 | 22.0000 | 20.7000 | 21.1500 | 20.9989 | 12,500 |
| Jun 29, 2018 | 20.3300 | 20.7000 | 20.3000 | 20.7000 | 20.5521 | 2,100 |
| Jun 28, 2018 | 20.9500 | 20.9500 | 20.2700 | 20.5000 | 20.3536 | 2,300 |
| Jun 27, 2018 | 20.3500 | 20.9500 | 20.3500 | 20.7000 | 20.5521 | 1,500 |
| Jun 26, 2018 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | 20.2543 | - |
| Jun 25, 2018 | 20.3000 | 20.4600 | 20.3000 | 20.4000 | 20.2543 | 1,500 |
| Jun 22, 2018 | 19.8400 | 20.2400 | 19.8400 | 20.2400 | 20.0954 | 1,000 |
| Jun 21, 2018 | 20.6500 | 20.6500 | 20.5500 | 20.5500 | 20.4032 | 1,500 |
| Jun 20, 2018 | 20.3000 | 20.6500 | 20.3000 | 20.6500 | 20.5025 | 2,100 |
| Jun 19, 2018 | 20.6500 | 20.6500 | 20.2700 | 20.6000 | 20.4529 | 4,400 |
| Jun 18, 2018 | 20.1500 | 20.6000 | 19.9000 | 20.5000 | 20.3536 | 5,700 |
| Jun 15, 2018 | 20.4500 | 20.4900 | 19.8500 | 20.3500 | 20.2046 | 12,900 |
| Jun 14, 2018 | 20.5000 | 20.5000 | 20.3000 | 20.4500 | 20.3039 | 2,000 |
| Jun 13, 2018 | 20.2000 | 20.5000 | 20.0000 | 20.4500 | 20.3039 | 9,600 |
| Jun 12, 2018 | 19.8000 | 20.3100 | 19.8000 | 20.3100 | 20.1649 | 2,800 |
| Jun 11, 2018 | 20.3900 | 20.3900 | 19.6400 | 19.8400 | 19.6983 | 3,200 |
| Jun 08, 2018 | 20.3000 | 20.7500 | 20.0400 | 20.2000 | 20.0557 | 9,100 |
| Jun 07, 2018 | 21.0000 | 21.0000 | 20.6500 | 20.6500 | 20.5025 | 2,400 |
| Jun 06, 2018 | 20.9500 | 20.9500 | 20.3000 | 20.5500 | 20.4032 | 6,000 |
| Jun 05, 2018 | 20.5500 | 20.6500 | 20.5000 | 20.5000 | 20.3536 | 4,000 |
| Jun 04, 2018 | 20.3000 | 20.5000 | 20.2500 | 20.2500 | 20.1054 | 2,000 |
| Jun 01, 2018 | 20.2800 | 20.2800 | 19.5000 | 20.2000 | 20.0557 | 9,900 |
| May 31, 2018 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | 19.6586 | - |
| May 30, 2018 | 19.8000 | 20.2000 | 19.8000 | 19.8000 | 19.6586 | 2,400 |
| May 29, 2018 | 20.2800 | 20.2800 | 19.5000 | 19.8000 | 19.6586 | 6,100 |
| May 25, 2018 | 19.4300 | 19.9200 | 19.4300 | 19.7000 | 19.5593 | 2,800 |
| May 24, 2018 | 20.7500 | 20.7500 | 19.6000 | 19.9600 | 19.8174 | 10,300 |
| May 23, 2018 | 20.5000 | 20.6000 | 19.9000 | 20.5000 | 20.3536 | 4,300 |
| May 22, 2018 | 18.8500 | 20.6000 | 18.8500 | 20.1000 | 19.9564 | 4,100 |
| May 21, 2018 | 21.4000 | 21.4000 | 20.4500 | 20.8500 | 20.7011 | 4,400 |
| May 18, 2018 | 20.6500 | 20.7600 | 20.2100 | 20.2600 | 20.1153 | 5,300 |
| May 17, 2018 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | 20.7507 | 200 |
| May 16, 2018 | 20.8500 | 21.0000 | 20.8500 | 20.9500 | 20.8004 | 2,000 |
| May 15, 2018 | 20.9500 | 20.9500 | 20.4500 | 20.9500 | 20.8004 | 3,000 |
| May 14, 2018 | 21.4500 | 21.4500 | 20.7000 | 21.4000 | 21.2471 | 4,900 |
| May 11, 2018 | 21.1500 | 21.4500 | 20.8100 | 21.4500 | 21.2968 | 6,000 |
| May 10, 2018 | 22.3000 | 22.4500 | 20.1100 | 21.5500 | 21.3961 | 11,600 |
| May 09, 2018 | 21.3000 | 21.8300 | 20.4000 | 20.8000 | 20.6514 | 13,000 |
| May 08, 2018 | 21.0000 | 21.5000 | 20.9500 | 21.1000 | 20.9493 | 7,900 |
| May 07, 2018 | 22.4900 | 22.5000 | 20.0700 | 20.8000 | 20.6514 | 8,400 |
| May 04, 2018 | 20.7500 | 20.7500 | 20.0500 | 20.0500 | 19.9068 | 1,600 |
| May 03, 2018 | 20.9000 | 20.9000 | 20.0500 | 20.0500 | 19.9068 | 2,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
