Bank of South Carolina Corporation (BKSC)
OTCMKTS
· Delayed Price · Currency is USD
14.54
+0.03 (0.21%)
Jun 30, 2025, 2:54 PM EDT
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 14.52 | 14.72 | 14.52 | 14.54 | 14.54 | 0.21% | 1,443 |
| Jun 27, 2025 | 14.69 | 14.69 | 14.51 | 14.51 | 14.51 | 1.11% | 3,893 |
| Jun 26, 2025 | 14.19 | 14.35 | 14.13 | 14.35 | 14.35 | 2.50% | 2,208 |
| Jun 25, 2025 | 14.03 | 14.03 | 13.98 | 14.00 | 14.00 | -0.21% | 14,355 |
| Jun 24, 2025 | 13.95 | 14.03 | 13.95 | 14.03 | 14.03 | 0.57% | 1,661 |
| Jun 23, 2025 | 14.20 | 14.20 | 13.75 | 13.95 | 13.95 | -0.71% | 3,176 |
| Jun 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - | 149 |
| Jun 18, 2025 | 14.06 | 14.06 | 14.05 | 14.05 | 14.05 | 0.36% | 4,002 |
| Jun 17, 2025 | 14.04 | 14.04 | 14.00 | 14.00 | 14.00 | -1.10% | 732 |
| Jun 16, 2025 | 14.23 | 14.23 | 14.05 | 14.16 | 14.16 | -1.63% | 3,467 |
| Jun 13, 2025 | 14.34 | 14.39 | 14.27 | 14.39 | 14.39 | -0.07% | 720 |
| Jun 12, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 3,036 |
| Jun 11, 2025 | 14.25 | 14.40 | 14.20 | 14.40 | 14.40 | 1.05% | 1,830 |
| Jun 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1 |
| Jun 9, 2025 | 14.29 | 14.38 | 14.25 | 14.25 | 14.25 | 0.28% | 327 |
| Jun 6, 2025 | 14.28 | 14.28 | 14.21 | 14.21 | 14.21 | -0.14% | 550 |
| Jun 5, 2025 | 14.37 | 14.37 | 14.22 | 14.23 | 14.23 | -1.11% | 561 |
| Jun 4, 2025 | 14.40 | 14.40 | 14.39 | 14.39 | 14.39 | 0.07% | 5,206 |
| Jun 3, 2025 | 14.40 | 14.40 | 14.38 | 14.38 | 14.38 | 1.63% | 771 |
| Jun 2, 2025 | 14.38 | 14.38 | 14.14 | 14.15 | 14.15 | -1.74% | 1,977 |
| May 30, 2025 | 14.44 | 14.44 | 14.40 | 14.40 | 14.40 | -0.35% | 603 |
| May 29, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | - |
| May 28, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - | 3 |
| May 27, 2025 | 14.40 | 14.45 | 13.97 | 14.45 | 14.45 | -0.34% | 7,312 |
| May 23, 2025 | 14.39 | 14.50 | 14.39 | 14.50 | 14.50 | 0.83% | 3,188 |
| May 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.14% | 1,526 |
| May 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.28% | 102 |
| May 20, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - | 37 |
| May 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.76% | 159 |
| May 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - | 40 |
| May 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.28% | 256 |
| May 14, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.07% | 304 |
| May 13, 2025 | 14.62 | 14.90 | 14.62 | 14.90 | 14.90 | 2.83% | 1,102 |
| May 12, 2025 | 14.49 | 14.68 | 14.49 | 14.49 | 14.49 | 0.07% | 2,616 |
| May 9, 2025 | 14.25 | 14.48 | 14.25 | 14.48 | 14.48 | 1.54% | 1,511 |
| May 8, 2025 | 14.25 | 14.30 | 14.22 | 14.26 | 14.26 | 0.42% | 1,635 |
| May 7, 2025 | 14.42 | 14.42 | 14.06 | 14.20 | 14.20 | -5.77% | 5,901 |
| May 6, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - | 37 |
| May 5, 2025 | 15.00 | 15.44 | 15.00 | 15.07 | 15.07 | - | 2,057 |
| 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 |