Bank of South Carolina Corp (BKSC) Historical Stock Data

17.20 ↓0.02 (-0.10%)

As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, BKSC is down -0.20% a day on average. There have been 16 days where Bank of South Carolina Corp closed green and 14 days where BKSC closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-12	17.10	17.20	↑$0.10 (0.59%)	17.10	17.25	2.55K
2022-08-11	17.43	17.22	↓$0.21 (-1.20%)	17.22	17.43	1.87K
2022-08-10	17.15	17.44	↑$0.29 (1.70%)	17.15	17.44	1.78K
2022-08-09	17.15	17.01	↓$0.14 (-0.82%)	17.01	17.15	2.57K
2022-08-08	17.25	16.84	↓$0.41 (-2.36%)	16.84	17.25	2.92K
2022-08-05	17.21	17.21	↑$0.00 (0.00%)	16.95	17.32	249
2022-08-04	17.07	16.84	↓$0.23 (-1.32%)	16.84	17.25	3.36K
2022-08-03	17.30	17.20	↓$0.10 (-0.58%)	17.07	17.31	6.78K
2022-08-02	17.17	17.28	↑$0.10 (0.59%)	17.08	17.28	3.50K
2022-08-01	17.47	17.21	↓$0.26 (-1.52%)	17.15	17.47	5.71K
2022-07-29	17.20	17.29	↑$0.09 (0.52%)	17.02	17.29	3.28K
2022-07-28	17.70	17.18	↓$0.52 (-2.94%)	17.01	17.70	6.89K
2022-07-27	17.16	17.69	↑$0.53 (3.09%)	17.04	17.80	4.72K
2022-07-26	17.05	16.88	↓$0.17 (-1.00%)	16.88	17.14	1.85K
2022-07-25	17.10	17.17	↑$0.07 (0.41%)	17.00	17.17	1.21K
2022-07-22	17.23	17.00	↓$0.23 (-1.35%)	17.00	17.23	0.98K
2022-07-21	17.38	16.98	↓$0.40 (-2.30%)	16.98	17.38	4.37K
2022-07-20	17.25	17.29	↑$0.04 (0.21%)	17.25	17.39	1.38K
2022-07-19	17.24	17.26	↑$0.02 (0.12%)	17.01	17.41	5.29K
2022-07-18	17.34	17.10	↓$0.24 (-1.38%)	17.10	17.39	4.47K
2022-07-15	17.50	17.24	↓$0.26 (-1.49%)	17.10	17.52	3.39K
2022-07-14	17.30	17.43	↑$0.13 (0.75%)	16.88	17.48	1.54K
2022-07-13	17.15	17.25	↑$0.10 (0.58%)	17.15	17.46	1.48K
2022-07-12	17.50	17.50	↑$0.00 (0.00%)	17.50	17.50	581
2022-07-11	17.30	17.50	↑$0.20 (1.16%)	17.02	17.51	9.62K
2022-07-08	17.69	17.37	↓$0.32 (-1.81%)	17.24	17.74	6.58K
2022-07-07	16.96	17.49	↑$0.53 (3.10%)	16.96	17.49	5.52K
2022-07-06	17.33	17.15	↓$0.18 (-1.04%)	16.94	17.60	9.22K
2022-07-05	17.14	17.41	↑$0.27 (1.58%)	17.14	17.84	1.59K
2022-07-01	17.29	17.39	↑$0.10 (0.58%)	17.29	18.19	2.71K