Skip to main content
Bank of South Carolina Corporation (BKSC)
OTCMKTS · Delayed Price · Currency is USD
15.43
-0.07 (-0.42%)
At close: Mar 9, 2026

Bank of South Carolina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.5015.6515.5015.5015.50-0.67%4,983
Mar 5, 202615.5815.6015.5715.6015.600.97%2,014
Mar 4, 202615.4915.4915.4515.4515.45-0.75%843
Mar 3, 202615.5615.5715.5615.5715.570.43%1,035
Mar 2, 202615.5615.5615.5015.5015.50-0.45%1,683
Feb 27, 202615.5715.5715.5715.5715.570.78%715
Feb 26, 202615.4515.5815.4415.4515.45-0.19%10,123
Feb 25, 202615.4815.4815.4815.4815.48-0.06%511
Feb 24, 202615.5815.5815.2915.4915.49-0.83%4,059
Feb 23, 202615.3915.7015.3915.6215.622.16%7,086
Feb 20, 202615.2915.2915.2915.2915.29-0.07%2,029
Feb 19, 202615.3215.3215.3015.3015.300.33%1,496
Feb 18, 202615.3615.3615.2515.2515.25-1,821
Feb 17, 202615.3115.3615.2515.2515.25-0.24%3,845
Feb 13, 202615.3415.3615.2915.2915.29-0.42%2,931
Feb 12, 202615.8815.8815.3515.3515.35-3.33%9,473
Feb 11, 202615.8215.8815.8015.8815.880.21%592
Feb 10, 202615.9915.9915.4115.8415.84-0.98%2,128
Feb 9, 202615.9816.0515.9016.0016.000.25%2,479
Feb 6, 202615.9015.9615.9015.9615.96-0.08%629
Feb 5, 202615.9815.9815.9715.9715.970.78%3,994
Feb 4, 202615.7615.8515.7515.8515.85-0.64%637
Feb 3, 202615.6515.9515.6515.9515.95-0.18%964
Feb 2, 202615.7215.9815.7215.9815.981.91%1,167
Jan 30, 202615.7415.7415.5015.6815.680.51%17,105
Jan 29, 202615.5915.6015.5915.6015.600.32%648
Jan 28, 202615.5815.5815.4515.5515.550.65%1,842
Jan 27, 202615.4615.4915.4515.4515.451.31%750
Jan 26, 202615.7415.7415.1015.2515.25-2.46%10,149
Jan 23, 202615.4415.7415.4415.6315.631.26%1,614
Jan 22, 202615.4915.5015.4415.4415.44-0.08%1,148
Jan 21, 202615.4015.4915.3015.4515.450.03%7,044
Jan 20, 202615.5615.5615.2715.4515.45-1.48%4,947
Jan 16, 202615.7515.7515.6815.6815.68-0.44%707
Jan 14, 202615.7515.7515.7515.7515.752.67%985
Jan 13, 202615.3415.3415.3415.3415.340.07%106
Jan 12, 202615.3215.8415.3215.3315.33-1.38%5,143
Jan 9, 202615.5715.7415.5215.5515.54-0.37%1,491
Jan 8, 202615.7815.9815.6015.6015.60-1.13%9,452
Jan 7, 202615.8115.8615.7715.7815.78-0.19%2,211
Jan 6, 202615.7915.9915.7915.8115.810.13%2,722
Jan 5, 202615.7815.7915.7515.7915.790.10%1,425
Jan 2, 202615.7815.7915.7515.7815.770.16%840
Dec 31, 202515.7515.7515.7515.7515.75-1.07%301
Dec 30, 202515.9515.9515.9015.9215.92-0.19%650
Dec 29, 202515.9515.9515.9115.9515.72-0.13%1,815
Dec 26, 202515.6015.9715.6015.9715.74-0.06%1,151
Dec 23, 202515.8515.9815.5215.9815.750.88%2,226
Dec 22, 202515.8415.8515.8415.8415.610.05%954
Dec 19, 202515.8315.8315.8315.8315.600.15%302
Dec 18, 202515.8115.8115.8115.8115.58-0.13%148
Dec 17, 202515.7715.8515.4515.8315.600.51%7,044
Dec 16, 202515.9115.9115.7515.7515.52-0.82%1,118
Dec 15, 202515.8015.9815.8015.8815.65-0.13%1,400
Dec 12, 202515.9215.9215.9015.9015.670.95%709
Dec 11, 202515.9315.9315.7515.7515.52-1.00%2,001
Dec 9, 202515.8715.9715.8715.9115.680.06%1,313
Dec 8, 202515.9515.9915.8115.9015.67-0.62%2,558
Dec 5, 202516.0516.0516.0016.0015.77-0.32%3,576
Dec 4, 202516.0816.0815.9816.0515.82-1.27%703
Dec 3, 202516.2516.2616.2516.2616.021.10%447
Dec 2, 202515.8416.2515.8416.0815.852.03%534
Dec 1, 202515.7615.7915.7615.7615.53-0.04%1,275
Nov 28, 202515.7615.7715.7615.7715.54-0.02%388
Nov 26, 202515.7715.8315.7715.7715.54-0.19%2,430
Nov 25, 202515.8315.8315.8015.8015.570.19%913
Nov 24, 202515.8515.8515.7715.7715.54-0.50%1,053
Nov 21, 202515.8515.8515.8515.8515.62-2,599
Nov 20, 202515.8815.9015.8515.8515.62-0.18%1,920
Nov 19, 202515.8415.9015.8415.8815.65-0.76%980
Nov 18, 202516.9616.9616.0016.0015.77-3.44%4,086
Nov 14, 202516.7717.0016.5716.5716.33-1.19%1,282
Nov 12, 202517.2317.4016.7716.7716.53-1.93%2,712
Nov 11, 202517.0617.4517.0617.1016.851.48%4,313
Nov 10, 202516.9016.9016.7116.8516.61-0.60%615
Nov 7, 202516.7016.9516.5116.9516.71-0.29%7,233
Nov 6, 202516.5017.0016.4017.0016.753.26%1,454
Nov 5, 202516.2716.5016.2716.4616.231.31%793
Nov 4, 202516.0016.2516.0016.2516.020.99%1,078
Nov 3, 202516.0116.0916.0016.0915.860.56%5,547
Oct 31, 202515.9816.1415.9016.0015.770.06%2,545
Oct 30, 202515.6215.9915.6215.9915.762.24%1,152
Oct 29, 202515.8615.8615.6415.6415.41-1.08%600
Oct 27, 202515.9215.9915.8115.8115.58-0.92%1,735
Oct 24, 202515.9915.9915.9615.9615.730.64%399
Oct 22, 202515.9316.0015.8315.8615.63-0.28%2,261
Oct 21, 202515.9315.9515.8615.9015.670.28%1,803
Oct 20, 202515.8615.8615.8615.8615.630.27%165
Oct 17, 202515.9315.9315.8115.8115.58-0.86%774
Oct 16, 202515.9615.9615.9515.9515.72-2,606
Oct 15, 202515.6716.0015.6215.9515.721.98%4,707
Oct 14, 202515.6415.6415.6415.6415.42-0.12%178
Oct 13, 202515.6715.6715.6615.6615.430.26%1,152
Oct 10, 202515.8515.8615.6215.6215.39-1.58%5,216
Oct 9, 202515.8415.8915.8415.8715.640.13%583
Oct 8, 202515.8415.8515.8415.8515.62-0.51%1,955
Oct 7, 202515.9215.9315.9215.9315.700.13%2,005
Oct 6, 202515.9415.9915.8815.9115.45-0.56%3,238
Oct 3, 202515.9416.0015.7016.0015.540.44%4,272
Oct 2, 202515.6016.0015.6015.9315.471.84%11,006