Bank of South Carolina Corporation (BKSC)
OTCMKTS · Delayed Price · Currency is USD
15.64
-0.02 (-0.12%)
Oct 14, 2025, 2:04 PM EDT
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.67 | 15.67 | 15.66 | 15.66 | 15.66 | 0.26% | 1,152 |
| Oct 10, 2025 | 15.85 | 15.86 | 15.62 | 15.62 | 15.62 | -1.58% | 5,216 |
| Oct 9, 2025 | 15.84 | 15.89 | 15.84 | 15.87 | 15.87 | 0.13% | 583 |
| Oct 8, 2025 | 15.84 | 15.85 | 15.84 | 15.85 | 15.85 | -0.51% | 1,955 |
| Oct 7, 2025 | 15.92 | 15.93 | 15.92 | 15.93 | 15.93 | 0.13% | 2,005 |
| Oct 6, 2025 | 15.94 | 15.99 | 15.88 | 15.91 | 15.68 | -0.56% | 3,238 |
| Oct 3, 2025 | 15.94 | 16.00 | 15.70 | 16.00 | 15.77 | 0.44% | 4,272 |
| Oct 2, 2025 | 15.60 | 16.00 | 15.60 | 15.93 | 15.70 | 1.84% | 11,006 |
| Oct 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.42 | -0.08% | 489 |
| Sep 30, 2025 | 15.65 | 15.66 | 15.65 | 15.66 | 15.43 | 0.35% | 365 |
| Sep 29, 2025 | 15.70 | 15.71 | 15.60 | 15.60 | 15.38 | 0.06% | 642 |
| Sep 26, 2025 | 15.61 | 15.61 | 15.59 | 15.59 | 15.37 | 0.78% | 860 |
| Sep 25, 2025 | 15.64 | 15.64 | 15.47 | 15.47 | 15.25 | -0.32% | 2,947 |
| Sep 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.30 | 0.19% | 110 |
| Sep 23, 2025 | 15.50 | 15.50 | 15.49 | 15.49 | 15.27 | -0.32% | 311 |
| Sep 22, 2025 | 15.60 | 15.60 | 15.26 | 15.54 | 15.32 | -0.38% | 3,057 |
| Sep 19, 2025 | 15.55 | 15.60 | 15.46 | 15.60 | 15.38 | 0.32% | 650 |
| Sep 18, 2025 | 15.55 | 15.55 | 15.54 | 15.55 | 15.33 | - | 3,404 |
| Sep 17, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.33 | 0.15% | 939 |
| Sep 16, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.31 | - | - |
| Sep 15, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.31 | -0.15% | 110 |
| Sep 12, 2025 | 15.60 | 15.65 | 15.55 | 15.55 | 15.33 | 0.97% | 829 |
| Sep 11, 2025 | 15.65 | 15.65 | 15.40 | 15.40 | 15.18 | 0.39% | 589 |
| Sep 10, 2025 | 15.55 | 15.55 | 15.34 | 15.34 | 15.12 | 0.13% | 1,001 |
| Sep 9, 2025 | 15.45 | 15.45 | 15.32 | 15.32 | 15.10 | -0.78% | 860 |
| Sep 8, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.22 | -0.13% | 302 |
| Sep 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.24 | 1.18% | 131 |
| Sep 4, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.06 | - | 86 |
| Sep 3, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.06 | - | 5 |
| Sep 2, 2025 | 15.32 | 15.32 | 15.28 | 15.28 | 15.06 | -2.68% | 1,203 |
| Aug 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.48 | - | 32 |
| Aug 28, 2025 | 15.72 | 15.72 | 15.50 | 15.70 | 15.48 | -0.13% | 2,330 |
| Aug 27, 2025 | 15.31 | 15.74 | 15.31 | 15.72 | 15.50 | 1.55% | 1,890 |
| Aug 26, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.26 | - | 103 |
| Aug 25, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.26 | -0.13% | 505 |
| Aug 22, 2025 | 15.38 | 15.50 | 15.38 | 15.50 | 15.28 | 1.31% | 320 |
| Aug 21, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.08 | -0.26% | 1,733 |
| Aug 20, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.12 | -1.67% | 609 |
| Aug 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.38 | 0.65% | 630 |
| Aug 18, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.28 | - | 10 |
| Aug 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.28 | - | 49 |
| Aug 14, 2025 | 15.55 | 15.55 | 15.50 | 15.50 | 15.28 | -0.32% | 695 |
| Aug 13, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.33 | - | - |
| Aug 12, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.33 | -0.13% | 170 |
| Aug 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.35 | -0.64% | 883 |
| Aug 8, 2025 | 15.70 | 15.70 | 15.63 | 15.67 | 15.45 | -0.25% | 357 |
| Aug 7, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.49 | -0.19% | 191 |
| Aug 6, 2025 | 15.90 | 15.90 | 15.74 | 15.74 | 15.52 | -1.62% | 2,143 |
| Aug 5, 2025 | 15.90 | 16.00 | 15.90 | 16.00 | 15.77 | - | 1,350 |
| Aug 4, 2025 | 15.72 | 16.00 | 15.70 | 16.00 | 15.77 | 1.91% | 5,314 |