Bank of South Carolina Corporation (BKSC)
OTCMKTS · Delayed Price · Currency is USD
16.00
-0.05 (-0.32%)
At close: Dec 5, 2025
Bank of South Carolina Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.05 | 16.05 | 16.00 | 16.00 | 16.00 | -0.32% | 3,576 |
| Dec 4, 2025 | 16.08 | 16.08 | 15.98 | 16.05 | 16.05 | -1.27% | 703 |
| Dec 3, 2025 | 16.25 | 16.26 | 16.25 | 16.26 | 16.26 | 1.10% | 447 |
| Dec 2, 2025 | 15.84 | 16.25 | 15.84 | 16.08 | 16.08 | 2.03% | 534 |
| Dec 1, 2025 | 15.76 | 15.79 | 15.76 | 15.76 | 15.76 | -0.04% | 1,275 |
| Nov 28, 2025 | 15.76 | 15.77 | 15.76 | 15.77 | 15.77 | -0.02% | 388 |
| Nov 26, 2025 | 15.77 | 15.83 | 15.77 | 15.77 | 15.77 | -0.19% | 2,430 |
| Nov 25, 2025 | 15.83 | 15.83 | 15.80 | 15.80 | 15.80 | 0.19% | 913 |
| Nov 24, 2025 | 15.85 | 15.85 | 15.77 | 15.77 | 15.77 | -0.50% | 1,053 |
| Nov 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - | 2,599 |
| Nov 20, 2025 | 15.88 | 15.90 | 15.85 | 15.85 | 15.85 | -0.18% | 1,920 |
| Nov 19, 2025 | 15.84 | 15.90 | 15.84 | 15.88 | 15.88 | -0.76% | 980 |
| Nov 18, 2025 | 16.96 | 16.96 | 16.00 | 16.00 | 16.00 | -3.44% | 4,086 |
| Nov 14, 2025 | 16.77 | 17.00 | 16.57 | 16.57 | 16.57 | -1.19% | 1,282 |
| Nov 12, 2025 | 17.23 | 17.40 | 16.77 | 16.77 | 16.77 | -1.93% | 2,712 |
| Nov 11, 2025 | 17.06 | 17.45 | 17.06 | 17.10 | 17.10 | 1.48% | 4,313 |
| Nov 10, 2025 | 16.90 | 16.90 | 16.71 | 16.85 | 16.85 | -0.60% | 615 |
| Nov 7, 2025 | 16.70 | 16.95 | 16.51 | 16.95 | 16.95 | -0.29% | 7,233 |
| Nov 6, 2025 | 16.50 | 17.00 | 16.40 | 17.00 | 17.00 | 3.26% | 1,454 |
| Nov 5, 2025 | 16.27 | 16.50 | 16.27 | 16.46 | 16.46 | 1.31% | 793 |
| Nov 4, 2025 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 0.99% | 1,078 |
| Nov 3, 2025 | 16.01 | 16.09 | 16.00 | 16.09 | 16.09 | 0.56% | 5,547 |
| Oct 31, 2025 | 15.98 | 16.14 | 15.90 | 16.00 | 16.00 | 0.06% | 2,545 |
| Oct 30, 2025 | 15.62 | 15.99 | 15.62 | 15.99 | 15.99 | 2.24% | 1,152 |
| Oct 29, 2025 | 15.86 | 15.86 | 15.64 | 15.64 | 15.64 | -1.08% | 600 |
| Oct 27, 2025 | 15.92 | 15.99 | 15.81 | 15.81 | 15.81 | -0.92% | 1,735 |
| Oct 24, 2025 | 15.99 | 15.99 | 15.96 | 15.96 | 15.96 | 0.64% | 399 |
| Oct 22, 2025 | 15.93 | 16.00 | 15.83 | 15.86 | 15.86 | -0.28% | 2,261 |
| Oct 21, 2025 | 15.93 | 15.95 | 15.86 | 15.90 | 15.90 | 0.28% | 1,803 |
| Oct 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.27% | 165 |
| Oct 17, 2025 | 15.93 | 15.93 | 15.81 | 15.81 | 15.81 | -0.86% | 774 |
| Oct 16, 2025 | 15.96 | 15.96 | 15.95 | 15.95 | 15.95 | - | 2,606 |
| Oct 15, 2025 | 15.67 | 16.00 | 15.62 | 15.95 | 15.95 | 1.98% | 4,707 |
| Oct 14, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.12% | 178 |
| Oct 13, 2025 | 15.67 | 15.67 | 15.66 | 15.66 | 15.66 | 0.26% | 1,152 |
| Oct 10, 2025 | 15.85 | 15.86 | 15.62 | 15.62 | 15.62 | -1.58% | 5,216 |
| Oct 9, 2025 | 15.84 | 15.89 | 15.84 | 15.87 | 15.87 | 0.13% | 583 |
| Oct 8, 2025 | 15.84 | 15.85 | 15.84 | 15.85 | 15.85 | -0.51% | 1,955 |
| Oct 7, 2025 | 15.92 | 15.93 | 15.92 | 15.93 | 15.93 | 0.13% | 2,005 |
| Oct 6, 2025 | 15.94 | 15.99 | 15.88 | 15.91 | 15.68 | -0.56% | 3,238 |
| Oct 3, 2025 | 15.94 | 16.00 | 15.70 | 16.00 | 15.77 | 0.44% | 4,272 |
| Oct 2, 2025 | 15.60 | 16.00 | 15.60 | 15.93 | 15.70 | 1.84% | 11,006 |
| Oct 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.42 | -0.08% | 489 |
| Sep 30, 2025 | 15.65 | 15.66 | 15.65 | 15.66 | 15.43 | 0.35% | 365 |
| Sep 29, 2025 | 15.70 | 15.71 | 15.60 | 15.60 | 15.37 | 0.06% | 642 |
| Sep 26, 2025 | 15.61 | 15.61 | 15.59 | 15.59 | 15.36 | 0.78% | 860 |
| Sep 25, 2025 | 15.64 | 15.64 | 15.47 | 15.47 | 15.25 | -0.32% | 2,947 |
| Sep 24, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.30 | 0.19% | 110 |
| Sep 23, 2025 | 15.50 | 15.50 | 15.49 | 15.49 | 15.27 | -0.32% | 311 |
| Sep 22, 2025 | 15.60 | 15.60 | 15.26 | 15.54 | 15.32 | -0.38% | 3,057 |