Bank of South Carolina Corporation (BKSC)
OTCMKTS · Delayed Price · Currency is USD
15.45
-0.23 (-1.47%)
Jan 20, 2026, 3:59 PM EST
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 15.75 | 15.75 | 15.68 | 15.68 | 15.68 | -0.44% | 707 |
| Jan 14, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2.67% | 985 |
| Jan 13, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% | 106 |
| Jan 12, 2026 | 15.32 | 15.84 | 15.32 | 15.33 | 15.33 | -1.38% | 5,143 |
| Jan 9, 2026 | 15.57 | 15.74 | 15.52 | 15.55 | 15.54 | -0.37% | 1,491 |
| Jan 8, 2026 | 15.78 | 15.98 | 15.60 | 15.60 | 15.60 | -1.13% | 9,452 |
| Jan 7, 2026 | 15.81 | 15.86 | 15.77 | 15.78 | 15.78 | -0.19% | 2,211 |
| Jan 6, 2026 | 15.79 | 15.99 | 15.79 | 15.81 | 15.81 | 0.13% | 2,722 |
| Jan 5, 2026 | 15.78 | 15.79 | 15.75 | 15.79 | 15.79 | 0.10% | 1,425 |
| Jan 2, 2026 | 15.78 | 15.79 | 15.75 | 15.78 | 15.77 | 0.16% | 840 |
| Dec 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.07% | 301 |
| Dec 30, 2025 | 15.95 | 15.95 | 15.90 | 15.92 | 15.92 | -0.19% | 650 |
| Dec 29, 2025 | 15.95 | 15.95 | 15.91 | 15.95 | 15.72 | -0.13% | 1,815 |
| Dec 26, 2025 | 15.60 | 15.97 | 15.60 | 15.97 | 15.74 | -0.06% | 1,151 |
| Dec 23, 2025 | 15.85 | 15.98 | 15.52 | 15.98 | 15.75 | 0.88% | 2,226 |
| Dec 22, 2025 | 15.84 | 15.85 | 15.84 | 15.84 | 15.61 | 0.05% | 954 |
| Dec 19, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.60 | 0.15% | 302 |
| Dec 18, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.58 | -0.13% | 148 |
| Dec 17, 2025 | 15.77 | 15.85 | 15.45 | 15.83 | 15.60 | 0.51% | 7,044 |
| Dec 16, 2025 | 15.91 | 15.91 | 15.75 | 15.75 | 15.52 | -0.82% | 1,118 |
| Dec 15, 2025 | 15.80 | 15.98 | 15.80 | 15.88 | 15.65 | -0.13% | 1,400 |
| Dec 12, 2025 | 15.92 | 15.92 | 15.90 | 15.90 | 15.67 | 0.95% | 709 |
| Dec 11, 2025 | 15.93 | 15.93 | 15.75 | 15.75 | 15.52 | -1.00% | 2,001 |
| Dec 9, 2025 | 15.87 | 15.97 | 15.87 | 15.91 | 15.68 | 0.06% | 1,313 |
| Dec 8, 2025 | 15.95 | 15.99 | 15.81 | 15.90 | 15.67 | -0.62% | 2,558 |
| Dec 5, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 15.77 | -0.32% | 3,576 |
| Dec 4, 2025 | 16.08 | 16.08 | 15.98 | 16.05 | 15.82 | -1.27% | 703 |
| Dec 3, 2025 | 16.25 | 16.26 | 16.25 | 16.26 | 16.02 | 1.10% | 447 |
| Dec 2, 2025 | 15.84 | 16.25 | 15.84 | 16.08 | 15.85 | 2.03% | 534 |
| Dec 1, 2025 | 15.76 | 15.79 | 15.76 | 15.76 | 15.53 | -0.04% | 1,275 |
| Nov 28, 2025 | 15.76 | 15.77 | 15.76 | 15.77 | 15.54 | -0.02% | 388 |
| Nov 26, 2025 | 15.77 | 15.83 | 15.77 | 15.77 | 15.54 | -0.19% | 2,430 |
| Nov 25, 2025 | 15.83 | 15.83 | 15.80 | 15.80 | 15.57 | 0.19% | 913 |
| Nov 24, 2025 | 15.85 | 15.85 | 15.77 | 15.77 | 15.54 | -0.50% | 1,053 |
| Nov 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.62 | - | 2,599 |
| Nov 20, 2025 | 15.88 | 15.90 | 15.85 | 15.85 | 15.62 | -0.18% | 1,920 |
| Nov 19, 2025 | 15.84 | 15.90 | 15.84 | 15.88 | 15.65 | -0.76% | 980 |
| Nov 18, 2025 | 16.96 | 16.96 | 16.00 | 16.00 | 15.77 | -3.44% | 4,086 |
| Nov 14, 2025 | 16.77 | 17.00 | 16.57 | 16.57 | 16.33 | -1.19% | 1,282 |
| Nov 12, 2025 | 17.23 | 17.40 | 16.77 | 16.77 | 16.53 | -1.93% | 2,712 |
| Nov 11, 2025 | 17.06 | 17.45 | 17.06 | 17.10 | 16.85 | 1.48% | 4,313 |
| Nov 10, 2025 | 16.90 | 16.90 | 16.71 | 16.85 | 16.61 | -0.60% | 615 |
| Nov 7, 2025 | 16.70 | 16.95 | 16.51 | 16.95 | 16.71 | -0.29% | 7,233 |
| Nov 6, 2025 | 16.50 | 17.00 | 16.40 | 17.00 | 16.75 | 3.26% | 1,454 |
| Nov 5, 2025 | 16.27 | 16.50 | 16.27 | 16.46 | 16.23 | 1.31% | 793 |
| Nov 4, 2025 | 16.00 | 16.25 | 16.00 | 16.25 | 16.02 | 0.99% | 1,078 |
| Nov 3, 2025 | 16.01 | 16.09 | 16.00 | 16.09 | 15.86 | 0.56% | 5,547 |
| Oct 31, 2025 | 15.98 | 16.14 | 15.90 | 16.00 | 15.77 | 0.06% | 2,545 |
| Oct 30, 2025 | 15.62 | 15.99 | 15.62 | 15.99 | 15.76 | 2.24% | 1,152 |
| Oct 29, 2025 | 15.86 | 15.86 | 15.64 | 15.64 | 15.41 | -1.08% | 600 |