Bank of South Carolina Co... (BKSC)
13.15
-0.35 (-2.59%)
At close: Apr 04, 2025, 2:39 PM
Bank of South Carolina Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 13.60 | 13.60 | 13.26 | 13.50 | -0.10 | -0.74% | 994 |
| Apr 2, 2025 | 13.66 | 13.66 | 13.60 | 13.60 | 0.00 | 0.00% | 1,631 |
| Apr 1, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 0.10 | 0.74% | 132 |
| Mar 31, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 0.10 | 0.75% | 800 |
| Mar 28, 2025 | 13.41 | 13.41 | 13.40 | 13.40 | 0.13 | 0.98% | 1,036 |
| Mar 27, 2025 | 13.70 | 13.70 | 13.27 | 13.27 | -0.43 | -3.14% | 4,300 |
| Mar 26, 2025 | 13.65 | 13.77 | 13.65 | 13.70 | 0.43 | 3.24% | 1,545 |
| Mar 25, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 0.01 | 0.08% | 135 |
| Mar 24, 2025 | 13.56 | 13.69 | 13.26 | 13.26 | -0.29 | -2.14% | 4,300 |
| Mar 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 13.56 | 13.56 | 13.55 | 13.55 | -0.11 | -0.81% | 235 |
| Mar 19, 2025 | 13.60 | 13.66 | 13.60 | 13.66 | 0.17 | 1.26% | 1,206 |
| Mar 18, 2025 | 13.15 | 13.50 | 13.15 | 13.49 | 0.04 | 0.30% | 2,005 |
| Mar 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | -0.26 | -1.90% | 500 |
| Mar 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 0.01 | 0.07% | 1,049 |
| Mar 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 0.08 | 0.59% | 446 |
| Mar 12, 2025 | 13.57 | 13.62 | 13.57 | 13.62 | 0.10 | 0.74% | 408 |
| Mar 11, 2025 | 13.50 | 13.52 | 13.45 | 13.52 | -0.10 | -0.73% | 1,600 |
| Mar 10, 2025 | 13.48 | 13.64 | 13.46 | 13.62 | 0.12 | 0.89% | 2,128 |
| Mar 7, 2025 | 13.51 | 13.75 | 13.46 | 13.50 | 0.00 | 0.00% | 3,300 |
| Mar 6, 2025 | 13.58 | 13.60 | 13.50 | 13.50 | -0.10 | -0.74% | 3,700 |
| Mar 5, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 0.21 | 1.57% | 2,902 |
| Mar 4, 2025 | 13.61 | 13.61 | 13.32 | 13.39 | -0.48 | -3.46% | 1,618 |
| Mar 3, 2025 | 13.89 | 13.89 | 13.87 | 13.87 | 0.24 | 1.76% | 1,600 |
| Feb 28, 2025 | 13.78 | 13.78 | 13.58 | 13.63 | 0.07 | 0.52% | 1,100 |
| Feb 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 0.01 | 0.07% | 209 |
| Feb 26, 2025 | 13.48 | 13.55 | 13.48 | 13.55 | 0.07 | 0.52% | 600 |
| Feb 25, 2025 | 13.47 | 13.48 | 13.45 | 13.48 | -0.06 | -0.44% | 1,129 |
| Feb 24, 2025 | 13.57 | 13.57 | 13.54 | 13.54 | -0.18 | -1.31% | 5,202 |
| Feb 21, 2025 | 13.99 | 13.99 | 13.31 | 13.72 | -0.27 | -1.93% | 5,819 |
| Feb 20, 2025 | 13.98 | 13.99 | 13.98 | 13.99 | 0.01 | 0.07% | 900 |
| Feb 19, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | -0.02 | -0.14% | 122 |
| Feb 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 0 |
| Feb 14, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 0.00 | 0.00% | 10 |
| Feb 13, 2025 | 14.00 | 14.00 | 13.99 | 14.00 | -0.25 | -1.75% | 2,402 |
| Feb 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 2,817 |
| Feb 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 0.00 | 0.00% | 1,347 |
| Feb 10, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 0.25 | 1.79% | 2,817 |
| Feb 7, 2025 | 14.02 | 14.02 | 14.00 | 14.00 | 0.00 | 0.00% | 800 |
| Feb 6, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 0.47 | 3.47% | 1,346 |
| Feb 5, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | -0.01 | -0.07% | 501 |
| Feb 4, 2025 | 13.52 | 13.54 | 13.52 | 13.54 | 0.04 | 0.30% | 400 |
| Feb 3, 2025 | 13.49 | 13.50 | 13.43 | 13.50 | 0.10 | 0.75% | 3,149 |
| Jan 31, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 0.07 | 0.53% | 2,200 |
| Jan 30, 2025 | 13.32 | 13.33 | 13.27 | 13.33 | -0.07 | -0.52% | 2,500 |
| Jan 29, 2025 | 13.25 | 13.40 | 13.25 | 13.40 | 0.16 | 1.21% | 1,048 |
| Jan 28, 2025 | 13.25 | 13.30 | 13.24 | 13.24 | -0.19 | -1.41% | 1,334 |
| Jan 27, 2025 | 13.30 | 13.45 | 13.28 | 13.43 | 0.13 | 0.98% | 1,741 |
| Jan 24, 2025 | 13.26 | 13.85 | 13.23 | 13.30 | 0.10 | 0.76% | 9,915 |
| Jan 23, 2025 | 13.18 | 13.20 | 13.18 | 13.20 | 0.08 | 0.61% | 832 |