Bank of South Carolina Co... (BKSC)
13.87
0.24 (1.76%)
At close: Mar 03, 2025, 3:20 PM
13.35
-3.75%
Pre-market: Jan 15, 2025, 09:33 AM EST
BKSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 13.89 | 13.89 | 13.87 | 13.87 | 0.24 | 1.76% | 1,586 |
| 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 |
| Jan 22, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | -0.05 | -0.38% | 3,200 |
| Jan 21, 2025 | 13.10 | 13.17 | 13.10 | 13.17 | 0.07 | 0.53% | 3,600 |
| Jan 17, 2025 | 13.11 | 13.11 | 13.10 | 13.10 | -0.01 | -0.08% | 3,542 |
| Jan 16, 2025 | 13.27 | 13.27 | 13.11 | 13.11 | -0.29 | -2.16% | 7,030 |
| Jan 15, 2025 | 13.35 | 13.95 | 13.35 | 13.40 | 0.05 | 0.37% | 2,300 |
| Jan 14, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 0.00 | 0.00% | 74 |
| Jan 13, 2025 | 13.29 | 13.40 | 13.29 | 13.35 | 0.08 | 0.60% | 10,300 |
| Jan 10, 2025 | 13.50 | 13.50 | 13.25 | 13.27 | -0.21 | -1.56% | 5,705 |
| Jan 8, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | -0.01 | -0.07% | 1,500 |
| Jan 7, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 0.29 | 2.20% | 432 |
| Jan 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 0.01 | 0.08% | 101 |
| Jan 3, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 0.01 | 0.08% | 200 |
| Jan 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 0.00 | 0.00% | 0 |
| Dec 31, 2024 | 12.80 | 13.18 | 12.80 | 13.18 | -0.03 | -0.23% | 11,818 |
| Dec 30, 2024 | 13.21 | 13.25 | 13.21 | 13.21 | 0.01 | 0.08% | 4,200 |
| Dec 27, 2024 | 13.18 | 13.20 | 13.09 | 13.20 | 0.02 | 0.15% | 915 |
| Dec 26, 2024 | 13.10 | 13.18 | 13.10 | 13.18 | 0.15 | 1.15% | 641 |
| Dec 24, 2024 | 13.08 | 13.08 | 13.03 | 13.03 | -0.02 | -0.15% | 530 |
| Dec 23, 2024 | 13.16 | 13.16 | 13.05 | 13.05 | -0.13 | -0.99% | 622 |
| Dec 20, 2024 | 13.02 | 13.18 | 13.02 | 13.18 | 0.03 | 0.23% | 3,720 |
| Dec 19, 2024 | 13.16 | 13.16 | 13.15 | 13.15 | 0.14 | 1.08% | 500 |
| Dec 18, 2024 | 13.15 | 13.15 | 13.00 | 13.01 | 0.01 | 0.08% | 2,122 |
| Dec 17, 2024 | 13.40 | 13.40 | 12.95 | 13.00 | -0.48 | -3.56% | 6,819 |