Bank of South Carolina Corporation (BKSC)
OTCMKTS
· Delayed Price · Currency is USD
14.21
-0.02 (-0.14%)
Jun 6, 2025, 1:14 PM EDT
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.28 | 14.28 | 14.21 | 14.21 | 14.21 | -0.14% | 550 |
| Jun 5, 2025 | 14.37 | 14.37 | 14.22 | 14.23 | 14.23 | -1.11% | 561 |
| Jun 4, 2025 | 14.40 | 14.40 | 14.39 | 14.39 | 14.39 | 0.07% | 5,206 |
| Jun 3, 2025 | 14.40 | 14.40 | 14.38 | 14.38 | 14.38 | 1.63% | 771 |
| Jun 2, 2025 | 14.38 | 14.38 | 14.14 | 14.15 | 14.15 | -1.74% | 1,977 |
| May 30, 2025 | 14.44 | 14.44 | 14.40 | 14.40 | 14.40 | -0.35% | 603 |
| May 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 3 |
| May 27, 2025 | 14.40 | 14.45 | 13.97 | 14.45 | 14.45 | -0.34% | 7,312 |
| May 23, 2025 | 14.39 | 14.50 | 14.39 | 14.50 | 14.50 | 0.83% | 3,188 |
| May 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% | 1,526 |
| May 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.28% | 102 |
| May 20, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 37 |
| May 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.76% | 159 |
| May 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 40 |
| May 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.28% | 256 |
| May 14, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% | 304 |
| May 13, 2025 | 14.62 | 14.90 | 14.62 | 14.90 | 14.90 | 2.83% | 1,102 |
| May 12, 2025 | 14.49 | 14.68 | 14.49 | 14.49 | 14.49 | 0.07% | 2,616 |
| May 9, 2025 | 14.25 | 14.48 | 14.25 | 14.48 | 14.48 | 1.54% | 1,511 |
| May 8, 2025 | 14.25 | 14.30 | 14.22 | 14.26 | 14.26 | 0.42% | 1,635 |
| May 7, 2025 | 14.42 | 14.42 | 14.06 | 14.20 | 14.20 | -5.77% | 5,901 |
| May 6, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | 37 |
| May 5, 2025 | 15.00 | 15.44 | 15.00 | 15.07 | 15.07 | - | 2,057 |
| May 2, 2025 | 14.38 | 15.07 | 14.38 | 15.07 | 15.07 | 5.68% | 1,335 |
| May 1, 2025 | 14.25 | 14.26 | 14.25 | 14.26 | 14.26 | 1.86% | 232 |
| Apr 30, 2025 | 13.75 | 14.26 | 13.75 | 14.00 | 14.00 | 2.56% | 6,160 |
| Apr 29, 2025 | 13.27 | 13.75 | 13.27 | 13.65 | 13.65 | -0.73% | 3,465 |
| Apr 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.18% | 200 |
| Apr 25, 2025 | 13.39 | 13.59 | 13.35 | 13.59 | 13.59 | 0.59% | 1,357 |
| Apr 24, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.07% | 804 |
| Apr 23, 2025 | 13.45 | 13.50 | 13.45 | 13.50 | 13.50 | 1.89% | 1,750 |
| Apr 22, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.08% | 359 |
| Apr 21, 2025 | 13.38 | 13.38 | 13.26 | 13.26 | 13.26 | -2.00% | 772 |
| Apr 17, 2025 | 13.29 | 13.53 | 13.29 | 13.53 | 13.53 | - | 785 |
| Apr 16, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.22% | 727 |
| Apr 15, 2025 | 13.42 | 13.50 | 13.42 | 13.50 | 13.50 | 0.75% | 445 |
| Apr 14, 2025 | 13.40 | 13.40 | 13.37 | 13.40 | 13.40 | 1.13% | 2,584 |
| Apr 11, 2025 | 13.37 | 13.38 | 13.25 | 13.25 | 13.25 | -0.53% | 2,408 |
| Apr 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.66% | 118 |
| Apr 9, 2025 | 13.27 | 13.41 | 12.99 | 13.41 | 13.41 | -3.25% | 20,226 |
| Apr 8, 2025 | 13.50 | 13.86 | 13.25 | 13.86 | 13.86 | 4.52% | 1,445 |
| Apr 7, 2025 | 13.00 | 13.26 | 13.00 | 13.26 | 13.08 | 0.84% | 2,793 |
| Apr 4, 2025 | 13.27 | 13.27 | 13.15 | 13.15 | 12.97 | -2.59% | 2,582 |
| Apr 3, 2025 | 13.60 | 13.60 | 13.26 | 13.50 | 13.32 | -0.74% | 994 |
| Apr 2, 2025 | 13.66 | 13.66 | 13.60 | 13.60 | 13.42 | - | 1,631 |
| Apr 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.42 | 0.74% | 132 |
| Mar 31, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.32 | 0.75% | 781 |
| Mar 28, 2025 | 13.41 | 13.41 | 13.40 | 13.40 | 13.22 | 0.98% | 1,036 |
| Mar 27, 2025 | 13.70 | 13.70 | 13.27 | 13.27 | 13.09 | -3.14% | 4,251 |