Bank of South Carolina Corporation (BKSC)
OTCMKTS · Delayed Price · Currency is USD
18.99
0.00 (0.00%)
Oct 1, 2026, 3:01 PM EST
Bank of South Carolina Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 18.95 | 18.99 | 18.95 | 18.99 | 18.99 | - | 554 |
| Sep 30, 2026 | 18.70 | 18.99 | 18.66 | 18.99 | 18.99 | -0.31% | 920 |
| Sep 29, 2026 | 18.98 | 19.05 | 18.85 | 19.05 | 19.05 | 1.05% | 1,889 |
| Sep 28, 2026 | 19.10 | 19.10 | 18.85 | 18.85 | 18.85 | -0.30% | 1,101 |
| Sep 25, 2026 | 19.02 | 19.02 | 18.91 | 18.91 | 18.91 | 0.42% | 254 |
| Sep 24, 2026 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -1.36% | 180 |
| Sep 23, 2026 | 18.72 | 19.16 | 18.72 | 19.09 | 19.09 | 2.03% | 2,540 |
| Sep 22, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.27% | 263 |
| Sep 21, 2026 | 18.99 | 18.99 | 18.76 | 18.76 | 18.76 | -0.41% | 942 |
| Sep 18, 2026 | 19.03 | 19.03 | 18.84 | 18.84 | 18.84 | -1.60% | 1,236 |
| Sep 17, 2026 | 19.22 | 19.22 | 19.15 | 19.15 | 19.15 | 1.25% | 312 |
| Sep 16, 2026 | 19.05 | 19.30 | 18.91 | 18.91 | 18.91 | 0.47% | 564 |
| Sep 15, 2026 | 19.02 | 19.05 | 18.78 | 18.82 | 18.82 | -1.00% | 2,066 |
| Sep 14, 2026 | 19.01 | 19.02 | 19.01 | 19.01 | 19.01 | -0.05% | 982 |
| Sep 11, 2026 | 19.10 | 19.10 | 19.02 | 19.02 | 19.02 | - | 1,233 |
| Sep 10, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.63% | 280 |
| Sep 9, 2026 | 18.91 | 18.91 | 18.90 | 18.90 | 18.90 | -0.63% | 1,050 |
| Sep 4, 2026 | 19.12 | 19.12 | 18.72 | 19.02 | 19.02 | 1.87% | 1,352 |
| Sep 3, 2026 | 19.06 | 19.06 | 18.67 | 18.67 | 18.67 | -1.37% | 1,654 |
| Sep 2, 2026 | 18.92 | 18.93 | 18.91 | 18.93 | 18.93 | 0.11% | 1,048 |
| Sep 1, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.13% | 190 |
| Aug 31, 2026 | 18.83 | 18.89 | 18.83 | 18.89 | 18.89 | -0.08% | 510 |
| Aug 28, 2026 | 18.80 | 18.90 | 18.75 | 18.90 | 18.90 | 0.85% | 2,537 |
| Aug 27, 2026 | 18.87 | 18.87 | 18.74 | 18.74 | 18.74 | 0.21% | 2,055 |
| Aug 26, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -0.27% | 585 |
| Aug 25, 2026 | 18.72 | 18.75 | 18.72 | 18.75 | 18.75 | 0.16% | 809 |
| Aug 24, 2026 | 18.93 | 18.93 | 18.60 | 18.72 | 18.72 | -1.06% | 4,195 |
| Aug 21, 2026 | 18.86 | 18.92 | 18.86 | 18.92 | 18.92 | 0.42% | 1,160 |
| Aug 20, 2026 | 18.85 | 18.85 | 18.84 | 18.84 | 18.84 | -0.42% | 845 |
| Aug 19, 2026 | 18.82 | 18.92 | 18.82 | 18.92 | 18.92 | 0.62% | 745 |
| Aug 18, 2026 | 18.62 | 18.80 | 18.61 | 18.80 | 18.80 | 0.99% | 1,051 |
| Aug 17, 2026 | 18.80 | 18.82 | 18.62 | 18.62 | 18.62 | -1.22% | 1,571 |
| Aug 14, 2026 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | -0.79% | 1,071 |
| Aug 13, 2026 | 18.90 | 19.12 | 18.90 | 19.00 | 19.00 | - | 507 |
| Aug 12, 2026 | 18.65 | 19.00 | 18.65 | 19.00 | 19.00 | 1.33% | 1,726 |
| Aug 11, 2026 | 18.99 | 18.99 | 18.75 | 18.75 | 18.75 | -1.26% | 1,961 |
| Aug 10, 2026 | 18.60 | 18.99 | 18.60 | 18.99 | 18.99 | 0.58% | 3,939 |
| Aug 7, 2026 | 18.85 | 18.88 | 18.85 | 18.88 | 18.88 | 2.65% | 401 |
| Aug 6, 2026 | 19.25 | 19.25 | 18.39 | 18.39 | 18.39 | -3.45% | 4,627 |
| Aug 5, 2026 | 19.00 | 19.18 | 18.92 | 19.05 | 19.05 | 0.63% | 3,750 |
| Aug 4, 2026 | 18.60 | 18.93 | 18.50 | 18.93 | 18.93 | 2.19% | 5,995 |
| Aug 3, 2026 | 18.35 | 18.53 | 18.35 | 18.53 | 18.53 | 1.51% | 5,164 |
| Jul 31, 2026 | 18.00 | 18.25 | 17.99 | 18.25 | 18.25 | 1.74% | 1,615 |
| Jul 30, 2026 | 18.00 | 18.00 | 17.94 | 17.94 | 17.94 | 1.59% | 978 |
| Jul 29, 2026 | 17.93 | 17.93 | 17.66 | 17.66 | 17.66 | -0.52% | 346 |
| Jul 28, 2026 | 17.67 | 17.75 | 17.67 | 17.75 | 17.75 | 0.57% | 229 |
| Jul 23, 2026 | 17.66 | 17.75 | 17.65 | 17.65 | 17.65 | -0.45% | 900 |
| Jul 22, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.11% | 332 |
| Jul 21, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.39% | 600 |
| Jul 20, 2026 | 17.80 | 18.00 | 17.10 | 18.00 | 18.00 | 0.28% | 2,403 |