Bank of South Carolina Corporation (BKSC)
OTCMKTS · Delayed Price · Currency is USD
14.92
+0.02 (0.15%)
Jul 24, 2025, 3:12 PM EDT
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 13.95 | 14.03 | 13.95 | 14.03 | 13.83 | 0.57% | 1,661 |
| Jun 23, 2025 | 14.20 | 14.20 | 13.75 | 13.95 | 13.75 | -0.71% | 3,176 |
| Jun 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 13.85 | - | 149 |
| Jun 18, 2025 | 14.06 | 14.06 | 14.05 | 14.05 | 13.85 | 0.36% | 4,002 |
| Jun 17, 2025 | 14.04 | 14.04 | 14.00 | 14.00 | 13.80 | -1.10% | 732 |
| Jun 16, 2025 | 14.23 | 14.23 | 14.05 | 14.16 | 13.95 | -1.63% | 3,467 |
| Jun 13, 2025 | 14.34 | 14.39 | 14.27 | 14.39 | 14.19 | -0.07% | 720 |
| Jun 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | - | 3,036 |
| Jun 11, 2025 | 14.25 | 14.40 | 14.20 | 14.40 | 14.20 | 1.05% | 1,830 |
| Jun 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.05 | - | 1 |
| Jun 9, 2025 | 14.29 | 14.38 | 14.25 | 14.25 | 14.05 | 0.28% | 327 |
| Jun 6, 2025 | 14.28 | 14.28 | 14.21 | 14.21 | 14.01 | -0.14% | 550 |
| Jun 5, 2025 | 14.37 | 14.37 | 14.22 | 14.23 | 14.03 | -1.11% | 561 |
| Jun 4, 2025 | 14.40 | 14.40 | 14.39 | 14.39 | 14.19 | 0.07% | 5,206 |
| Jun 3, 2025 | 14.40 | 14.40 | 14.38 | 14.38 | 14.18 | 1.63% | 771 |
| Jun 2, 2025 | 14.38 | 14.38 | 14.14 | 14.15 | 13.95 | -1.74% | 1,977 |
| May 30, 2025 | 14.44 | 14.44 | 14.40 | 14.40 | 14.20 | -0.35% | 603 |
| May 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.24 | - | - |
| May 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.24 | - | 3 |
| May 27, 2025 | 14.40 | 14.45 | 13.97 | 14.45 | 14.24 | -0.34% | 7,312 |
| May 23, 2025 | 14.39 | 14.50 | 14.39 | 14.50 | 14.29 | 0.83% | 3,188 |
| May 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.18 | -0.14% | 1,526 |
| May 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.20 | -0.28% | 102 |
| May 20, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.24 | - | 37 |
| May 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.24 | -0.76% | 159 |
| May 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.34 | - | 40 |
| May 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.34 | -2.28% | 256 |
| May 14, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.68 | -0.07% | 304 |