Bank of South Carolina Corporation (BKSC)
OTCMKTS
· Delayed Price · Currency is USD
11.60
+0.08 (0.69%)
Sep 26, 2024, 11:47 AM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.75 | 11.75 | 11.52 | 11.54 | 11.54 | -2.20% | 3,228 |
| Sep 24, 2024 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.26% | 310 |
| Sep 23, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50% | 600 |
| Sep 20, 2024 | 12.10 | 12.10 | 12.01 | 12.01 | 12.01 | 0.08% | 1,200 |
| Sep 19, 2024 | 11.86 | 12.15 | 11.84 | 12.00 | 12.00 | 1.69% | 4,607 |
| Sep 18, 2024 | 11.70 | 12.02 | 11.70 | 11.80 | 11.80 | 0.85% | 3,115 |
| Sep 17, 2024 | 11.62 | 11.70 | 11.61 | 11.70 | 11.70 | 0.69% | 5,900 |
| Sep 16, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.09% | 500 |
| Sep 13, 2024 | 11.61 | 11.84 | 11.61 | 11.61 | 11.61 | - | 836 |
| Sep 12, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - | 200 |
| Sep 11, 2024 | 11.65 | 11.70 | 11.61 | 11.61 | 11.61 | -2.11% | 2,000 |
| Sep 10, 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - | 444 |
| Sep 9, 2024 | 11.58 | 11.86 | 11.58 | 11.86 | 11.86 | 2.68% | 900 |
| Sep 6, 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 500 |
| Sep 5, 2024 | 11.50 | 11.55 | 11.50 | 11.55 | 11.55 | -0.77% | 1,105 |
| Sep 4, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.13% | 500 |
| Sep 3, 2024 | 11.50 | 11.57 | 11.46 | 11.51 | 11.51 | -1.96% | 1,900 |
| Aug 30, 2024 | 11.50 | 11.74 | 11.50 | 11.74 | 11.74 | -0.09% | 313 |
| Aug 29, 2024 | 11.55 | 11.75 | 11.55 | 11.75 | 11.75 | 2.44% | 800 |
| Aug 28, 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.44% | 2,867 |
| Aug 27, 2024 | 11.55 | 11.79 | 11.39 | 11.42 | 11.42 | 1.42% | 5,600 |
| Aug 26, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -4.17% | 940 |
| Aug 23, 2024 | 11.30 | 11.75 | 11.30 | 11.75 | 11.75 | 3.98% | 2,700 |
| Aug 22, 2024 | 11.77 | 11.80 | 11.25 | 11.30 | 11.30 | -4.16% | 7,600 |
| Aug 21, 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.86% | 813 |
| Aug 20, 2024 | 11.79 | 11.79 | 11.69 | 11.69 | 11.69 | 0.34% | 900 |
| Aug 19, 2024 | 11.51 | 11.65 | 11.51 | 11.65 | 11.65 | 1.22% | 1,600 |
| Aug 16, 2024 | 11.76 | 11.76 | 11.45 | 11.51 | 11.51 | -1.71% | 2,632 |
| Aug 15, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - | - |
| Aug 14, 2024 | 11.98 | 11.98 | 11.71 | 11.71 | 11.71 | -0.09% | 1,018 |
| Aug 13, 2024 | 11.70 | 11.72 | 11.70 | 11.72 | 11.72 | -0.26% | 1,218 |
| Aug 12, 2024 | 11.70 | 11.87 | 11.70 | 11.75 | 11.75 | 0.77% | 4,900 |
| Aug 9, 2024 | 11.92 | 11.92 | 11.26 | 11.66 | 11.66 | -2.18% | 5,435 |
| Aug 8, 2024 | 12.03 | 12.03 | 11.92 | 11.92 | 11.92 | -1.49% | 1,300 |
| Aug 7, 2024 | 12.10 | 12.14 | 12.10 | 12.10 | 12.10 | - | 401 |
| Aug 6, 2024 | 12.07 | 12.14 | 12.07 | 12.10 | 12.10 | -0.41% | 1,900 |
| Aug 5, 2024 | 12.48 | 12.52 | 12.01 | 12.15 | 12.15 | - | 2,134 |
| Aug 2, 2024 | 12.30 | 12.30 | 12.15 | 12.15 | 12.15 | -1.22% | 838 |
| Aug 1, 2024 | 12.30 | 12.50 | 12.12 | 12.30 | 12.30 | -0.08% | 10,138 |
| Jul 31, 2024 | 11.92 | 12.31 | 11.92 | 12.31 | 12.31 | 4.77% | 3,706 |
| Jul 30, 2024 | 11.72 | 11.84 | 11.72 | 11.75 | 11.75 | -1.26% | 2,100 |
| Jul 29, 2024 | 11.75 | 11.90 | 11.75 | 11.90 | 11.90 | 1.28% | 2,300 |
| Jul 26, 2024 | 11.64 | 11.75 | 11.64 | 11.75 | 11.75 | 1.29% | 412 |
| Jul 25, 2024 | 11.56 | 11.64 | 11.56 | 11.60 | 11.60 | 1.49% | 1,115 |
| Jul 24, 2024 | 11.68 | 11.70 | 11.43 | 11.43 | 11.43 | -2.31% | 1,600 |
| Jul 23, 2024 | 12.02 | 12.02 | 11.70 | 11.70 | 11.70 | -2.09% | 4,047 |
| Jul 22, 2024 | 11.90 | 11.95 | 11.90 | 11.95 | 11.95 | -0.58% | 201 |
| Jul 19, 2024 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 1.01% | 1,566 |
| Jul 18, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.02% | 562 |
| Jul 17, 2024 | 11.90 | 11.90 | 11.78 | 11.78 | 11.78 | -0.17% | 1,216 |
| Jul 16, 2024 | 11.75 | 11.80 | 11.75 | 11.80 | 11.80 | 3.33% | 327 |
| Jul 15, 2024 | 11.40 | 11.70 | 11.40 | 11.42 | 11.42 | 0.18% | 4,155 |
| Jul 12, 2024 | 11.19 | 11.40 | 11.19 | 11.40 | 11.40 | 1.51% | 14,895 |
| Jul 11, 2024 | 11.21 | 11.59 | 11.21 | 11.23 | 11.23 | 0.36% | 9,666 |
| Jul 10, 2024 | 11.21 | 11.21 | 11.10 | 11.19 | 11.19 | 0.54% | 2,308 |
| Jul 9, 2024 | 11.10 | 11.13 | 11.05 | 11.13 | 11.13 | -0.71% | 2,813 |
| Jul 8, 2024 | 11.08 | 11.21 | 11.08 | 11.21 | 11.21 | -1.32% | 1,613 |
| Jul 5, 2024 | 11.25 | 11.36 | 11.25 | 11.36 | 11.19 | 1.61% | 1,085 |
| Jul 3, 2024 | 11.00 | 11.23 | 10.92 | 11.18 | 11.01 | 1.64% | 3,304 |
| Jul 2, 2024 | 11.05 | 11.05 | 10.56 | 11.00 | 10.84 | -0.90% | 5,604 |
| Jul 1, 2024 | 11.05 | 11.10 | 11.00 | 11.10 | 10.93 | - | 5,677 |
| Jun 28, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.93 | 0.45% | 309 |
| Jun 27, 2024 | 11.06 | 11.09 | 11.02 | 11.05 | 10.88 | -0.45% | 5,762 |
| Jun 26, 2024 | 11.12 | 11.12 | 11.07 | 11.10 | 10.93 | -0.18% | 4,201 |
| Jun 25, 2024 | 11.12 | 11.12 | 11.06 | 11.12 | 10.95 | 0.82% | 830 |
| Jun 24, 2024 | 11.25 | 11.25 | 11.03 | 11.03 | 10.86 | -2.22% | 6,200 |
| Jun 21, 2024 | 11.05 | 11.29 | 11.05 | 11.28 | 11.11 | -0.18% | 1,000 |
| Jun 20, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.13 | - | - |
| Jun 18, 2024 | 11.31 | 11.32 | 11.30 | 11.30 | 11.13 | - | 1,800 |
| Jun 17, 2024 | 11.25 | 11.30 | 11.25 | 11.30 | 11.13 | 1.71% | 700 |
| Jun 14, 2024 | 11.16 | 11.23 | 11.05 | 11.11 | 10.94 | -1.68% | 2,600 |
| Jun 13, 2024 | 11.43 | 11.43 | 11.18 | 11.30 | 11.13 | 1.25% | 3,000 |
| Jun 12, 2024 | 11.48 | 11.48 | 11.16 | 11.16 | 10.99 | -1.33% | 11,700 |
| Jun 11, 2024 | 11.33 | 11.48 | 11.30 | 11.31 | 11.14 | -1.48% | 11,900 |
| Jun 10, 2024 | 11.38 | 11.48 | 11.35 | 11.48 | 11.31 | - | 1,000 |
| Jun 7, 2024 | 11.52 | 11.52 | 11.31 | 11.48 | 11.31 | -0.17% | 10,100 |
| Jun 6, 2024 | 11.64 | 11.75 | 11.49 | 11.50 | 11.33 | -1.20% | 13,800 |
| Jun 5, 2024 | 11.69 | 11.69 | 11.64 | 11.64 | 11.47 | -0.34% | 2,400 |
| Jun 4, 2024 | 12.05 | 12.05 | 11.68 | 11.68 | 11.51 | 0.69% | 4,900 |
| Jun 3, 2024 | 12.11 | 12.11 | 11.60 | 11.60 | 11.43 | -6.45% | 2,000 |
| May 31, 2024 | 12.05 | 12.40 | 12.05 | 12.40 | 12.21 | 3.25% | 3,100 |
| May 30, 2024 | 12.16 | 12.16 | 12.01 | 12.01 | 11.83 | -0.33% | 3,800 |
| May 29, 2024 | 12.20 | 12.20 | 12.05 | 12.05 | 11.87 | -1.15% | 6,200 |
| May 28, 2024 | 12.66 | 12.67 | 12.19 | 12.19 | 12.01 | 1.50% | 3,600 |
| May 24, 2024 | 12.18 | 12.18 | 12.01 | 12.01 | 11.83 | 0.08% | 1,000 |
| May 23, 2024 | 12.53 | 12.53 | 11.75 | 12.00 | 11.82 | -6.76% | 2,800 |
| May 22, 2024 | 12.62 | 12.87 | 12.50 | 12.87 | 12.68 | 0.31% | 1,800 |
| May 21, 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.64 | 0.31% | 1,600 |
| May 20, 2024 | 12.79 | 12.79 | 12.79 | 12.79 | 12.60 | - | - |
| May 17, 2024 | 13.21 | 13.32 | 12.79 | 12.79 | 12.60 | 1.43% | 1,900 |
| May 16, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.42 | -0.16% | 100 |
| May 15, 2024 | 13.16 | 13.16 | 12.63 | 12.63 | 12.44 | -0.47% | 1,700 |
| May 14, 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.50 | - | - |
| May 13, 2024 | 12.78 | 12.78 | 12.69 | 12.69 | 12.50 | -3.57% | 400 |
| May 10, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 12.96 | 0.61% | 100 |
| May 9, 2024 | 13.16 | 13.16 | 13.08 | 13.08 | 12.88 | 0.08% | 700 |
| May 8, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 12.87 | - | - |
| May 7, 2024 | 13.03 | 13.08 | 13.03 | 13.07 | 12.87 | 2.99% | 1,000 |
| May 6, 2024 | 13.27 | 13.27 | 12.60 | 12.69 | 12.50 | -4.23% | 3,100 |
| May 3, 2024 | 12.80 | 13.38 | 12.80 | 13.25 | 13.05 | 0.38% | 10,700 |