Bank of South Carolina Corporation (BKSC)
OTCMKTS
· Delayed Price · Currency is USD
15.07
+0.81 (5.68%)
May 2, 2025, 11:22 AM EDT
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 13.65 | 13.77 | 13.65 | 13.70 | 13.52 | 3.28% | 1,545 |
| Mar 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.09 | 0.04% | 135 |
| Mar 24, 2025 | 13.56 | 13.69 | 13.26 | 13.26 | 13.08 | -2.14% | 4,272 |
| Mar 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.37 | - | - |
| Mar 20, 2025 | 13.56 | 13.56 | 13.55 | 13.55 | 13.37 | -0.81% | 235 |
| Mar 19, 2025 | 13.60 | 13.66 | 13.60 | 13.66 | 13.48 | 1.26% | 1,206 |
| Mar 18, 2025 | 13.15 | 13.50 | 13.15 | 13.49 | 13.31 | 0.30% | 2,005 |
| Mar 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.27 | -1.90% | 451 |
| Mar 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.53 | 0.07% | 1,049 |
| Mar 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.52 | 0.59% | 446 |
| Mar 12, 2025 | 13.57 | 13.62 | 13.57 | 13.62 | 13.44 | 0.74% | 408 |
| Mar 11, 2025 | 13.50 | 13.52 | 13.45 | 13.52 | 13.34 | -0.73% | 1,600 |
| Mar 10, 2025 | 13.48 | 13.64 | 13.46 | 13.62 | 13.44 | 0.89% | 2,128 |
| Mar 7, 2025 | 13.51 | 13.75 | 13.46 | 13.50 | 13.32 | - | 3,269 |
| Mar 6, 2025 | 13.58 | 13.60 | 13.50 | 13.50 | 13.32 | -0.74% | 3,676 |
| Mar 5, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.42 | 1.57% | 2,902 |
| Mar 4, 2025 | 13.61 | 13.61 | 13.32 | 13.39 | 13.21 | -3.46% | 1,618 |
| Mar 3, 2025 | 13.89 | 13.89 | 13.87 | 13.87 | 13.68 | 1.76% | 1,586 |
| Feb 28, 2025 | 13.78 | 13.78 | 13.58 | 13.63 | 13.45 | 0.52% | 1,066 |
| Feb 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.38 | 0.07% | 209 |
| Feb 26, 2025 | 13.48 | 13.55 | 13.48 | 13.55 | 13.37 | 0.56% | 568 |
| Feb 25, 2025 | 13.47 | 13.48 | 13.45 | 13.48 | 13.29 | -0.48% | 1,129 |
| Feb 24, 2025 | 13.57 | 13.57 | 13.54 | 13.54 | 13.36 | -1.31% | 5,202 |
| Feb 21, 2025 | 13.99 | 13.99 | 13.31 | 13.72 | 13.53 | -1.93% | 5,819 |