Bank of South Carolina Historical Data - BKSC

BKSC Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 17 2019 19 18.98 0.03 +0.16% 18.98 19 668
Oct 16 2019 18.95 18.95 -0.04 -0.21% 18.95 18.95 169
Oct 15 2019 18.99 18.99 0.28 +1.48% 18.9 18.99 1,171
Oct 14 2019 18.86 18.7137 -0.1 -0.53% 18.6478 18.86 1,191
Oct 11 2019 18.75 18.8142 0.18 +0.99% 18.552 18.85 4,981
Oct 10 2019 18.52 18.63 0.13 +0.70% 18.5 18.63 3,360
Oct 09 2019 18.66 18.5 -0.12 -0.65% 18.5 18.66 2,823
Oct 08 2019 18.71 18.6215 0.07 +0.39% 18.503 18.78 1,240
Oct 07 2019 18.4 18.55 0.29 +1.56% 18.24 18.85 3,642
Oct 04 2019 18.41 18.265 -0.59 -3.1% 18.265 18.5 1,130
Oct 03 2019 18.8873 18.85 0.25 +1.34% 18.46 18.99 9,399
Oct 02 2019 18.97 18.6 -0.2 -1.06% 18.6 18.97 8,772
Oct 01 2019 18.8 18.8 0.10 +0.53% 18.8 18.8 125
Sep 30 2019 18.8 18.7 0.04 +0.21% 18.65 18.8 2,495
Sep 27 2019 18.66 18.66 -0.13 -0.69% 18.66 18.66 153
Sep 26 2019 18.82 18.79 0.27 +1.46% 18.5717 18.82 4,388
Sep 25 2019 18.685 18.52 -0.23 -1.23% 18.52 18.685 457
Sep 24 2019 18.52 18.75 0.03 +0.18% 18.5 18.75 1,658
Sep 23 2019 18.84 18.7165 -0.14 -0.76% 18.685 18.84 1,362
Sep 20 2019 18.51 18.86 0.28 +1.51% 18.5 18.86 4,878
Sep 19 2019 18.5 18.58 0.08 +0.43% 18.5 18.7294 2,554
Sep 18 2019 18.87 18.5 -0.27 -1.46% 18.5 18.87 961
Sep 17 2019 18.5 18.774 0.27 +1.48% 18.5 18.774 988
Sep 16 2019 18.55 18.5 0.00 +0.00% 18.5 18.55 537
Sep 13 2019 18.5 18.5 -0.2 -1.07% 18.5 18.5 234
Sep 12 2019 18.7 18.7 0.10 +0.54% 18.7 18.7 72
Sep 11 2019 18.79 18.6 -0.15 -0.8% 18.5 18.99 6,389
Sep 10 2019 18.68 18.7502 -0.11 -0.58% 18.5656 18.8998 1,938
Sep 09 2019 18.87 18.86 0.00 +0.00% 18.577 18.87 915
Sep 06 2019 18.53 18.86 0.29 +1.56% 18.53 18.86 651
Sep 05 2019 18.55 18.5705 -0.17 -0.9% 18.55 18.675 1,193
Sep 04 2019 18.74 18.74 0.14 +0.75% 18.74 18.74 262
Sep 03 2019 18.5 18.6 0.05 +0.27% 18.49 18.6592 12,967
Sep 02 2019 18.55 18.55 0.00 +0.00% 18.55 18.55 0
Aug 30 2019 18.55 18.55 0.00 +0.00% 18.55 18.55 0
Aug 29 2019 18.14 18.55 0.07 +0.38% 18.14 18.55 717
Aug 28 2019 18.35 18.4798 0.14 +0.78% 18.35 18.8994 811
Aug 27 2019 18.3363 18.3363 0.00 +0.00% 18.3363 18.3363 0
Aug 26 2019 18.5 18.3363 -0.13 -0.72% 18.26 18.5 568
Aug 23 2019 18.76 18.47 -0.28 -1.49% 18.36 18.76 3,590
Aug 22 2019 18.97 18.75 -0.25 -1.32% 18.68 18.97 997
Aug 21 2019 18.98 19 0.14 +0.74% 18.64 19 1,244
Aug 20 2019 18.2 18.86 0.32 +1.73% 18.0201 18.99 16,256
Aug 19 2019 18.4757 18.54 0.04 +0.22% 18 18.61 3,171
Aug 16 2019 18.5 18.5 0.00 +0.00% 18.5 18.5 3,597
Aug 15 2019 18.72 18.5 -0.2 -1.07% 18.43 18.73 3,984
Aug 14 2019 18.71 18.7 -0.03 -0.16% 18.5 18.8655 18,604
Aug 13 2019 18.72 18.73 0.01 +0.05% 18.66 18.9443 3,586
Aug 12 2019 18.75 18.72 -0.06 -0.32% 18.72 18.8121 5,913
Aug 09 2019 18.78 18.78 -0.05 -0.27% 18.78 18.78 34
Aug 08 2019 19.22 18.83 0.06 +0.32% 18.83 19.22 2,678
Aug 07 2019 18.94 18.77 -0.23 -1.21% 18.77 18.945 761
Aug 06 2019 19.1 19 -0.19 -1.01% 19 19.1 9,375
Aug 05 2019 19.28 19.1943 0.19 +1.02% 19 19.295 4,210
Aug 02 2019 18.9 19 0.25 +1.33% 18.9 19.057 2,079
Aug 01 2019 19.17 18.75 -0.42 -2.19% 18.75 19.17 2,195
Jul 31 2019 19.26 19.17 0.12 +0.63% 19.17 19.8 10,802
Jul 30 2019 18.75 19.05 -0.3 -1.55% 18.75 19.1901 2,343
Jul 29 2019 19.24 19.35 0.22 +1.15% 18.9 19.37 4,259
Jul 26 2019 19.03 19.13 0.26 +1.35% 18.8438 19.13 2,008
Jul 25 2019 18.74 18.8747 -0.08 -0.4% 18.74 18.8747 1,761
Jul 24 2019 19 18.95 -0.13 -0.68% 18.95 19.08 3,889
Jul 23 2019 19.08 19.08 0.24 +1.25% 18.9592 19.08 768
Jul 22 2019 18.75 18.8437 -0.06 -0.3% 18.75 18.8437 334


Your Recent History
NASDAQ
BKSC
Bank of So..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.