Bank of South Carolina Corporation (BKSC)
OTCMKTS · Delayed Price · Currency is USD
15.46
+0.18 (1.18%)
Sep 5, 2025, 3:55 PM EDT
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | 86 |
| Sep 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - | 5 |
| Sep 2, 2025 | 15.32 | 15.32 | 15.28 | 15.28 | 15.28 | -2.68% | 1,203 |
| Aug 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 32 |
| Aug 28, 2025 | 15.72 | 15.72 | 15.50 | 15.70 | 15.70 | -0.13% | 2,330 |
| Aug 27, 2025 | 15.31 | 15.74 | 15.31 | 15.72 | 15.72 | 1.55% | 1,890 |
| Aug 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - | 103 |
| Aug 25, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.13% | 505 |
| Aug 22, 2025 | 15.38 | 15.50 | 15.38 | 15.50 | 15.50 | 1.31% | 320 |
| Aug 21, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.26% | 1,733 |
| Aug 20, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -1.67% | 609 |
| Aug 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | 630 |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 10 |
| Aug 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | 49 |
| Aug 14, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | -0.32% | 695 |
| Aug 13, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | - |
| Aug 12, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.13% | 170 |
| Aug 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.64% | 883 |
| Aug 8, 2025 | 15.70 | 15.70 | 15.63 | 15.67 | 15.67 | -0.25% | 357 |
| Aug 7, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.19% | 191 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.74 | 15.74 | 15.74 | -1.62% | 2,143 |
| Aug 5, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 16.00 | - | 1,350 |
| Aug 4, 2025 | 15.72 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 5,314 |
| Aug 1, 2025 | 15.49 | 15.75 | 15.49 | 15.70 | 15.70 | 0.23% | 3,177 |
| Jul 31, 2025 | 15.12 | 15.74 | 14.76 | 15.66 | 15.66 | 4.20% | 5,422 |
| Jul 30, 2025 | 14.92 | 15.03 | 14.78 | 15.03 | 15.03 | 0.55% | 1,685 |
| Jul 29, 2025 | 15.00 | 15.03 | 14.95 | 14.95 | 14.95 | - | 1,108 |
| Jul 28, 2025 | 14.93 | 15.03 | 14.81 | 14.95 | 14.95 | 1.29% | 1,439 |
| Jul 25, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - | - |
| Jul 24, 2025 | 14.88 | 14.92 | 14.76 | 14.76 | 14.76 | -0.94% | 2,786 |
| Jul 23, 2025 | 14.84 | 15.07 | 14.84 | 14.90 | 14.90 | 1.57% | 2,340 |
| Jul 22, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.20% | 128 |
| Jul 21, 2025 | 14.56 | 14.64 | 14.56 | 14.64 | 14.64 | 0.55% | 1,261 |
| Jul 18, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 31 |
| Jul 17, 2025 | 14.61 | 14.67 | 14.56 | 14.56 | 14.56 | - | 2,336 |
| Jul 16, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - | 33 |
| Jul 15, 2025 | 14.57 | 14.67 | 14.55 | 14.56 | 14.56 | 0.41% | 6,691 |
| Jul 14, 2025 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | -0.21% | 316 |
| Jul 11, 2025 | 14.62 | 14.62 | 14.45 | 14.53 | 14.53 | -0.48% | 3,350 |
| Jul 10, 2025 | 14.49 | 14.67 | 14.45 | 14.60 | 14.60 | 0.76% | 3,724 |
| Jul 9, 2025 | 14.53 | 14.55 | 14.48 | 14.49 | 14.49 | -0.41% | 1,792 |
| Jul 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 75 |
| Jul 7, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.34 | - | 47 |
| Jul 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.34 | - | 2 |
| Jul 2, 2025 | 14.85 | 14.85 | 14.18 | 14.55 | 14.34 | -2.09% | 1,787 |
| Jul 1, 2025 | 14.65 | 14.86 | 14.57 | 14.86 | 14.65 | 2.20% | 1,501 |
| Jun 30, 2025 | 14.52 | 14.72 | 14.52 | 14.54 | 14.33 | 0.21% | 1,443 |
| Jun 27, 2025 | 14.69 | 14.69 | 14.51 | 14.51 | 14.30 | 1.11% | 3,893 |
| Jun 26, 2025 | 14.19 | 14.35 | 14.13 | 14.35 | 14.15 | 2.50% | 2,208 |
| Jun 25, 2025 | 14.03 | 14.03 | 13.98 | 14.00 | 13.80 | -0.21% | 14,355 |