Skip to main content
Bank of South Carolina Corporation (BKSC)
OTCMKTS · Delayed Price · Currency is USD
16.00
-0.00 (-0.01%)
At close: Apr 29, 2026

Bank of South Carolina Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0016.0015.9516.0016.00-0.01%1,264
Apr 28, 202616.0016.0016.0016.0016.00-973
Apr 27, 202615.9816.0015.9816.0016.000.06%6,686
Apr 24, 202615.9315.9915.9315.9915.990.13%990
Apr 22, 202615.7115.9715.7115.9715.971.43%3,716
Apr 21, 202615.8715.8715.7015.7515.75-0.89%2,445
Apr 20, 202615.8915.8915.8915.8915.89-0.14%685
Apr 17, 202615.7115.9115.7115.9115.910.38%2,304
Apr 16, 202615.5915.8515.5215.8515.850.70%7,909
Apr 15, 202615.5015.7415.4915.7415.742.21%5,504
Apr 14, 202615.5015.5015.3615.4015.40-0.63%7,134
Apr 13, 202615.8015.8015.3015.5015.27-1.79%6,524
Apr 10, 202615.7815.7815.7815.7815.55-0.01%213
Apr 9, 202615.7815.7815.5015.7815.550.38%1,194
Apr 8, 202615.7115.7315.7115.7215.49-0.17%1,014
Apr 7, 202615.9015.9015.7515.7515.52-0.67%962
Apr 6, 202615.8915.8915.7815.8615.62-0.21%1,158
Apr 2, 202615.7515.8915.6615.8915.65-3,493
Apr 1, 202615.8915.8915.8915.8915.650.89%965
Mar 31, 202615.5115.8915.5115.7515.521.74%3,805
Mar 30, 202615.7915.8315.4815.4815.25-2.03%3,657
Mar 27, 202615.8315.8315.8015.8015.57-0.25%306
Mar 26, 202615.6015.8415.5915.8415.601.54%2,426
Mar 24, 202615.6615.7115.6015.6015.37-6,845
Mar 23, 202615.7515.7515.5615.6015.37-1,741
Mar 20, 202615.7515.7515.5315.6015.37-0.38%1,779
Mar 19, 202615.4015.6715.4015.6615.431.69%9,069
Mar 18, 202615.6315.6315.4015.4015.17-1.60%277
Mar 16, 202615.6515.6615.6515.6515.42-1,931
Mar 13, 202615.5015.6815.5015.6515.421.02%1,293
Mar 12, 202615.3915.5015.3815.4915.260.60%10,375
Mar 11, 202615.3915.4015.3315.4015.17-5,020
Mar 10, 202615.4115.5915.4015.4015.17-0.19%17,967
Mar 9, 202615.6015.6115.4315.4315.20-0.43%6,826
Mar 6, 202615.5015.6515.5015.5015.27-0.67%4,983
Mar 5, 202615.5815.6015.5715.6015.370.97%2,014
Mar 4, 202615.4915.4915.4515.4515.22-0.75%843
Mar 3, 202615.5615.5715.5615.5715.340.43%1,035
Mar 2, 202615.5615.5615.5015.5015.27-0.45%1,683
Feb 27, 202615.5715.5715.5715.5715.340.78%715
Feb 26, 202615.4515.5815.4415.4515.22-0.19%10,123
Feb 25, 202615.4815.4815.4815.4815.25-0.06%511
Feb 24, 202615.5815.5815.2915.4915.26-0.83%4,059
Feb 23, 202615.3915.7015.3915.6215.392.16%7,086
Feb 20, 202615.2915.2915.2915.2915.06-0.07%2,029
Feb 19, 202615.3215.3215.3015.3015.070.33%1,496
Feb 18, 202615.3615.3615.2515.2515.02-1,821
Feb 17, 202615.3115.3615.2515.2515.02-0.24%3,845
Feb 13, 202615.3415.3615.2915.2915.06-0.42%2,931
Feb 12, 202615.8815.8815.3515.3515.12-3.33%9,473
Feb 11, 202615.8215.8815.8015.8815.640.21%592
Feb 10, 202615.9915.9915.4115.8415.61-0.98%2,128
Feb 9, 202615.9816.0515.9016.0015.760.25%2,479
Feb 6, 202615.9015.9615.9015.9615.72-0.08%629
Feb 5, 202615.9815.9815.9715.9715.730.78%3,994
Feb 4, 202615.7615.8515.7515.8515.61-0.64%637
Feb 3, 202615.6515.9515.6515.9515.71-0.18%964
Feb 2, 202615.7215.9815.7215.9815.741.91%1,167
Jan 30, 202615.7415.7415.5015.6815.450.51%17,105
Jan 29, 202615.5915.6015.5915.6015.370.32%648
Jan 28, 202615.5815.5815.4515.5515.320.65%1,842
Jan 27, 202615.4615.4915.4515.4515.221.31%750
Jan 26, 202615.7415.7415.1015.2515.02-2.46%10,149
Jan 23, 202615.4415.7415.4415.6315.401.26%1,614
Jan 22, 202615.4915.5015.4415.4415.21-0.08%1,148
Jan 21, 202615.4015.4915.3015.4515.220.03%7,044
Jan 20, 202615.5615.5615.2715.4515.22-1.48%4,947
Jan 16, 202615.7515.7515.6815.6815.45-0.44%707
Jan 14, 202615.7515.7515.7515.7515.522.67%985
Jan 13, 202615.3415.3415.3415.3415.110.07%106
Jan 12, 202615.3215.8415.3215.3315.10-1.38%5,143
Jan 9, 202615.5715.7415.5215.5515.31-0.37%1,491
Jan 8, 202615.7815.9815.6015.6015.37-1.13%9,452
Jan 7, 202615.8115.8615.7715.7815.55-0.19%2,211
Jan 6, 202615.7915.9915.7915.8115.580.13%2,722
Jan 5, 202615.7815.7915.7515.7915.560.10%1,425
Jan 2, 202615.7815.7915.7515.7815.540.16%840
Dec 31, 202515.7515.7515.7515.7515.52-1.07%301
Dec 30, 202515.9515.9515.9015.9215.68-0.19%650
Dec 29, 202515.9515.9515.9115.9515.49-0.13%1,815
Dec 26, 202515.6015.9715.6015.9715.51-0.06%1,151
Dec 23, 202515.8515.9815.5215.9815.520.88%2,226
Dec 22, 202515.8415.8515.8415.8415.380.05%954
Dec 19, 202515.8315.8315.8315.8315.370.15%302
Dec 18, 202515.8115.8115.8115.8115.35-0.13%148
Dec 17, 202515.7715.8515.4515.8315.370.51%7,044
Dec 16, 202515.9115.9115.7515.7515.29-0.82%1,118
Dec 15, 202515.8015.9815.8015.8815.42-0.13%1,400
Dec 12, 202515.9215.9215.9015.9015.440.95%709
Dec 11, 202515.9315.9315.7515.7515.29-1.00%2,001
Dec 9, 202515.8715.9715.8715.9115.450.06%1,313
Dec 8, 202515.9515.9915.8115.9015.44-0.62%2,558
Dec 5, 202516.0516.0516.0016.0015.54-0.32%3,576
Dec 4, 202516.0816.0815.9816.0515.58-1.27%703
Dec 3, 202516.2516.2616.2516.2615.781.10%447
Dec 2, 202515.8416.2515.8416.0815.612.03%534
Dec 1, 202515.7615.7915.7615.7615.30-0.04%1,275
Nov 28, 202515.7615.7715.7615.7715.31-0.02%388
Nov 26, 202515.7715.8315.7715.7715.31-0.19%2,430
Nov 25, 202515.8315.8315.8015.8015.340.19%913