Bank of South Carolina Corporation (BKSC)
OTCMKTS
· Delayed Price · Currency is USD
13.30
-0.10 (-0.75%)
Mar 31, 2025, 10:30 AM EST
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 781 |
| Mar 28, 2025 | 13.41 | 13.41 | 13.40 | 13.40 | 13.40 | 0.98% | 1,036 |
| Mar 27, 2025 | 13.70 | 13.70 | 13.27 | 13.27 | 13.27 | -3.14% | 4,251 |
| Mar 26, 2025 | 13.65 | 13.77 | 13.65 | 13.70 | 13.70 | 3.28% | 1,545 |
| Mar 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.04% | 135 |
| Mar 24, 2025 | 13.56 | 13.69 | 13.26 | 13.26 | 13.26 | -2.14% | 4,272 |
| Mar 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Mar 20, 2025 | 13.56 | 13.56 | 13.55 | 13.55 | 13.55 | -0.81% | 235 |
| Mar 19, 2025 | 13.60 | 13.66 | 13.60 | 13.66 | 13.66 | 1.26% | 1,206 |
| Mar 18, 2025 | 13.15 | 13.50 | 13.15 | 13.49 | 13.49 | 0.30% | 2,005 |
| Mar 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.90% | 451 |
| Mar 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.07% | 1,049 |
| Mar 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.59% | 446 |
| Mar 12, 2025 | 13.57 | 13.62 | 13.57 | 13.62 | 13.62 | 0.74% | 408 |
| Mar 11, 2025 | 13.50 | 13.52 | 13.45 | 13.52 | 13.52 | -0.73% | 1,600 |
| Mar 10, 2025 | 13.48 | 13.64 | 13.46 | 13.62 | 13.62 | 0.89% | 2,128 |
| Mar 7, 2025 | 13.51 | 13.75 | 13.46 | 13.50 | 13.50 | - | 3,269 |
| Mar 6, 2025 | 13.58 | 13.60 | 13.50 | 13.50 | 13.50 | -0.74% | 3,676 |
| Mar 5, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 1.57% | 2,902 |
| Mar 4, 2025 | 13.61 | 13.61 | 13.32 | 13.39 | 13.39 | -3.46% | 1,618 |
| Mar 3, 2025 | 13.89 | 13.89 | 13.87 | 13.87 | 13.87 | 1.76% | 1,586 |
| Feb 28, 2025 | 13.78 | 13.78 | 13.58 | 13.63 | 13.63 | 0.52% | 1,066 |
| Feb 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.07% | 209 |
| Feb 26, 2025 | 13.48 | 13.55 | 13.48 | 13.55 | 13.55 | 0.56% | 568 |
| Feb 25, 2025 | 13.47 | 13.48 | 13.45 | 13.48 | 13.48 | -0.48% | 1,129 |
| Feb 24, 2025 | 13.57 | 13.57 | 13.54 | 13.54 | 13.54 | -1.31% | 5,202 |
| Feb 21, 2025 | 13.99 | 13.99 | 13.31 | 13.72 | 13.72 | -1.93% | 5,819 |
| Feb 20, 2025 | 13.98 | 13.99 | 13.98 | 13.99 | 13.99 | 0.07% | 862 |
| Feb 19, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.14% | 122 |
| Feb 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 74 |
| Feb 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 10 |
| Feb 13, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | 14.00 | -1.75% | 2,402 |
| Feb 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 90 |
| Feb 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1 |
| Feb 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.79% | 2,817 |
| Feb 7, 2025 | 14.02 | 14.02 | 14.00 | 14.00 | 14.00 | - | 795 |
| Feb 6, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 3.47% | 1,346 |
| Feb 5, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.07% | 501 |
| Feb 4, 2025 | 13.52 | 13.54 | 13.52 | 13.54 | 13.54 | 0.29% | 389 |
| Feb 3, 2025 | 13.49 | 13.50 | 13.43 | 13.50 | 13.50 | 0.75% | 3,149 |
| Jan 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.53% | 2,185 |
| Jan 30, 2025 | 13.32 | 13.33 | 13.27 | 13.33 | 13.33 | -0.49% | 2,470 |
| Jan 29, 2025 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | 1.17% | 1,048 |
| Jan 28, 2025 | 13.25 | 13.30 | 13.24 | 13.24 | 13.24 | -1.41% | 1,334 |
| Jan 27, 2025 | 13.30 | 13.45 | 13.28 | 13.43 | 13.43 | 0.98% | 1,741 |
| Jan 24, 2025 | 13.26 | 13.85 | 13.23 | 13.30 | 13.30 | 0.76% | 9,915 |
| Jan 23, 2025 | 13.18 | 13.20 | 13.18 | 13.20 | 13.20 | 0.61% | 832 |
| Jan 22, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% | 432 |
| Jan 21, 2025 | 13.10 | 13.17 | 13.10 | 13.17 | 13.17 | 0.53% | 3,581 |
| Jan 17, 2025 | 13.11 | 13.11 | 13.10 | 13.10 | 13.10 | -0.04% | 3,542 |