Bank of South Carolina Corp (BKSC) Historical Stock Data
12.07 ↓0.21 (-1.71%)
As of August 18, 2023, 3:47pm EST.
Historical Data
In the past 30 trading days, BKSC is down -0.15% a day on average. There have been 19 days where Bank of South Carolina Corp closed green and 11 days where BKSC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.15 | 12.07 | ↓$0.08 (-0.66%) | 12.06 | 12.17 | 1.49K |
| 2024-04-24 | 12.28 | 12.28 | ↑$0.00 (0.00%) | 12.28 | 12.28 | 779 |
| 2024-04-23 | 12.19 | 12.12 | ↓$0.07 (-0.57%) | 12.07 | 12.29 | 2.90K |
| 2024-04-22 | 12.07 | 12.07 | ↑$0.00 (0.00%) | 12.07 | 12.07 | 350 |
| 2024-04-19 | 12.17 | 12.17 | ↑$0.00 (0.00%) | 12.17 | 12.17 | 740 |
| 2024-04-18 | 11.99 | 12.01 | ↑$0.02 (0.20%) | 11.94 | 12.16 | 1.60K |
| 2024-04-17 | 12.05 | 11.99 | ↓$0.06 (-0.53%) | 11.94 | 12.10 | 4.73K |
| 2024-04-16 | 12.15 | 11.97 | ↓$0.18 (-1.48%) | 11.97 | 12.15 | 1.98K |
| 2024-04-15 | 11.96 | 12.05 | ↑$0.09 (0.75%) | 11.96 | 12.27 | 2.43K |
| 2024-04-12 | 12.15 | 12.13 | ↓$0.02 (-0.16%) | 11.66 | 12.20 | 6.37K |
| 2024-04-11 | 12.04 | 12.09 | ↑$0.05 (0.42%) | 12.04 | 12.11 | 1.97K |
| 2024-04-10 | 12.15 | 12.02 | ↓$0.13 (-1.07%) | 11.96 | 12.15 | 1.15K |
| 2024-04-09 | 12.47 | 11.85 | ↓$0.62 (-4.97%) | 11.84 | 12.56 | 15.50K |
| 2024-04-08 | 12.36 | 12.50 | ↑$0.14 (1.13%) | 12.36 | 12.50 | 1.77K |
| 2024-04-05 | 12.75 | 12.75 | ↑$0.00 (0.00%) | 12.75 | 12.75 | 182 |
| 2024-04-03 | 12.50 | 12.49 | ↓$0.01 (-0.11%) | 12.44 | 12.52 | 1.41K |
| 2024-04-02 | 12.50 | 12.58 | ↑$0.07 (0.60%) | 12.50 | 12.58 | 360 |
| 2024-04-01 | 12.63 | 12.50 | ↓$0.13 (-0.99%) | 12.50 | 12.63 | 1.36K |
| 2024-03-28 | 12.74 | 12.74 | ↑$0.00 (0.00%) | 12.74 | 12.74 | 283 |
| 2024-03-27 | 12.51 | 12.59 | ↑$0.08 (0.64%) | 12.51 | 12.60 | 535 |
| 2024-03-26 | 12.50 | 12.50 | ↑$0.00 (0.00%) | 12.50 | 12.50 | 1.21K |
| 2024-03-25 | 12.51 | 12.51 | ↑$0.00 (0.00%) | 12.51 | 12.52 | 354 |
| 2024-03-22 | 12.54 | 12.65 | ↑$0.11 (0.84%) | 12.52 | 12.75 | 6.51K |
| 2024-03-21 | 12.55 | 12.21 | ↓$0.34 (-2.71%) | 12.21 | 12.55 | 1K |
| 2024-03-20 | 12.54 | 12.54 | ↑$0.00 (0.00%) | 12.54 | 12.54 | 496 |
| 2024-03-19 | 12.57 | 12.50 | ↓$0.07 (-0.56%) | 12.50 | 12.57 | 1.63K |
| 2024-03-18 | 12.31 | 12.57 | ↑$0.25 (2.07%) | 12.10 | 12.57 | 2.36K |
| 2024-03-15 | 12.54 | 12.54 | ↑$0.00 (0.00%) | 12.54 | 12.54 | 525 |
| 2024-03-14 | 12.35 | 12.35 | ↑$0.00 (0.00%) | 12.35 | 12.35 | 263 |
| 2024-03-13 | 12.19 | 12.53 | ↑$0.34 (2.75%) | 12.19 | 12.54 | 2.54K |
Create an account or log in to view more rows.
$BKSC low volume today isn’t necessarily a bad thing
$BKSC buy bitches
$BKSC News Plz.....
$BKSC The best investment you can make is an investment in yourself or another person
$BKSC back to business
$BKSC It's happening!
$BKSC I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$BKSC already bouncing back.
$BKSC hmm...
$BKSC the greatest stock of all time
will not bow to the shorts
oh yeah