Bank of South Carolina Corporation (BKSC)

Compare

13.40

+0.07

+(0.53%)

At close: January 31 at 10:12:35 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	13.40	13.40	13.40	13.40	13.40	2,200
Jan 30, 2025	13.32	13.33	13.27	13.33	13.33	2,500
Jan 29, 2025	13.25	13.40	13.25	13.40	13.40	1,000
Jan 28, 2025	13.25	13.30	13.24	13.24	13.24	1,300
Jan 27, 2025	13.30	13.45	13.28	13.43	13.43	1,700
Jan 24, 2025	13.26	13.85	13.23	13.30	13.30	9,900
Jan 23, 2025	13.18	13.20	13.18	13.20	13.20	800
Jan 22, 2025	13.12	13.12	13.12	13.12	13.12	400
Jan 21, 2025	13.10	13.17	13.10	13.17	13.17	3,600
Jan 17, 2025	13.11	13.11	13.10	13.10	13.10	3,500
Jan 16, 2025	13.27	13.27	13.11	13.11	13.11	7,000
Jan 15, 2025	13.35	13.95	13.35	13.40	13.40	2,300
Jan 14, 2025	13.35	13.35	13.35	13.35	13.35	-
Jan 13, 2025	13.29	13.40	13.29	13.35	13.35	10,300
Jan 10, 2025	13.50	13.50	13.25	13.27	13.27	5,700
Jan 8, 2025	13.48	13.48	13.48	13.48	13.48	1,500
Jan 7, 2025	13.49	13.49	13.49	13.49	13.49	400
Jan 6, 2025	13.20	13.20	13.20	13.20	13.20	100
Jan 3, 2025	13.19	13.19	13.19	13.19	13.19	200
Jan 2, 2025	13.18	13.18	13.18	13.18	13.18	-
Dec 31, 2024	0.19 Dividend
Dec 31, 2024	12.80	13.18	12.80	13.18	13.18	11,800
Dec 30, 2024	13.21	13.25	13.21	13.21	13.02	4,200
Dec 27, 2024	13.18	13.20	13.09	13.20	13.01	900
Dec 26, 2024	13.10	13.18	13.10	13.18	12.99	600
Dec 24, 2024	13.08	13.08	13.03	13.03	12.84	500
Dec 23, 2024	13.16	13.16	13.05	13.05	12.86	600
Dec 20, 2024	13.02	13.18	13.02	13.18	12.99	3,700
Dec 19, 2024	13.16	13.16	13.15	13.15	12.96	500
Dec 18, 2024	13.15	13.15	13.00	13.01	12.82	2,100
Dec 17, 2024	13.40	13.40	12.95	13.00	12.81	6,800
Dec 16, 2024	13.48	13.48	13.48	13.48	13.29	600
Dec 13, 2024	13.43	13.45	13.43	13.45	13.26	1,500
Dec 12, 2024	13.30	13.30	13.30	13.30	13.11	600
Dec 11, 2024	13.40	13.40	13.40	13.40	13.21	-
Dec 10, 2024	13.40	13.40	13.40	13.40	13.21	1,200
Dec 9, 2024	13.38	13.40	13.27	13.27	13.08	1,300
Dec 6, 2024	13.38	13.40	13.38	13.40	13.21	1,600
Dec 5, 2024	13.34	13.35	13.34	13.35	13.16	1,300
Dec 4, 2024	13.38	13.40	13.19	13.30	13.11	2,400
Dec 3, 2024	13.44	13.44	13.17	13.17	12.98	1,100
Dec 2, 2024	13.59	13.65	13.09	13.10	12.91	5,900
Nov 29, 2024	13.25	13.72	13.25	13.70	13.50	3,800
Nov 27, 2024	13.51	13.51	13.25	13.40	13.21	4,400
Nov 26, 2024	13.70	13.80	13.55	13.68	13.48	14,800
Nov 25, 2024	13.70	13.70	13.69	13.70	13.50	1,900
Nov 22, 2024	13.75	13.75	13.71	13.71	13.51	300
Nov 21, 2024	13.85	13.86	13.85	13.85	13.65	2,800
Nov 20, 2024	13.90	13.90	13.85	13.85	13.65	2,100
Nov 19, 2024	13.50	13.69	13.50	13.69	13.49	1,200
Nov 18, 2024	13.28	13.28	13.28	13.28	13.09	300
Nov 15, 2024	13.38	13.57	13.37	13.57	13.37	1,100
Nov 14, 2024	13.35	13.49	13.23	13.26	13.07	2,800
Nov 13, 2024	13.21	13.43	13.05	13.05	12.86	6,100
Nov 12, 2024	13.15	13.30	13.15	13.30	13.11	2,800
Nov 11, 2024	13.01	13.12	13.01	13.03	12.84	3,100
Nov 8, 2024	13.03	13.03	13.03	13.03	12.84	-
Nov 7, 2024	13.17	13.17	13.03	13.03	12.84	500
Nov 6, 2024	13.09	13.21	13.00	13.21	13.02	8,200
Nov 5, 2024	13.10	13.10	13.10	13.10	12.91	-
Nov 4, 2024	13.10	13.10	13.10	13.10	12.91	-
Nov 1, 2024	13.55	13.55	13.10	13.10	12.91	2,300
Oct 31, 2024	12.95	13.99	12.95	13.55	13.36	14,800
Oct 30, 2024	12.50	12.77	12.50	12.77	12.59	3,100
Oct 29, 2024	12.38	12.42	12.20	12.42	12.24	3,300
Oct 28, 2024	12.59	12.63	12.59	12.63	12.45	2,300
Oct 25, 2024	12.37	12.37	12.37	12.37	12.19	-
Oct 24, 2024	12.37	12.49	12.37	12.37	12.19	1,000
Oct 23, 2024	12.26	12.26	12.26	12.26	12.08	300
Oct 22, 2024	12.29	12.60	12.29	12.60	12.42	2,100
Oct 21, 2024	12.24	12.24	12.20	12.24	12.06	1,100
Oct 18, 2024	12.26	12.26	12.10	12.25	12.07	5,400
Oct 17, 2024	12.14	12.14	12.02	12.02	11.85	600
Oct 16, 2024	12.32	12.32	11.94	12.25	12.07	3,200
Oct 15, 2024	12.04	12.14	12.04	12.14	11.97	4,800
Oct 14, 2024	12.03	12.04	12.03	12.04	11.87	1,900
Oct 11, 2024	12.04	12.07	12.00	12.07	11.90	6,400
Oct 10, 2024	11.97	12.04	11.94	12.00	11.83	6,200
Oct 9, 2024	11.88	11.88	11.88	11.88	11.71	600
Oct 8, 2024	0.19 Dividend
Oct 8, 2024	12.00	12.00	11.48	11.85	11.68	3,000
Oct 7, 2024	12.14	12.24	12.05	12.19	11.83	4,500
Oct 4, 2024	12.17	12.17	12.17	12.17	11.81	600
Oct 3, 2024	12.12	12.29	12.07	12.07	11.71	6,200
Oct 2, 2024	12.00	12.00	11.72	12.00	11.64	5,200
Oct 1, 2024	11.93	12.00	11.93	12.00	11.64	2,800
Sep 30, 2024	11.93	11.93	11.68	11.93	11.58	2,200
Sep 27, 2024	11.67	11.69	11.62	11.69	11.34	1,200
Sep 26, 2024	11.59	11.61	11.52	11.60	11.25	3,000
Sep 25, 2024	11.75	11.75	11.52	11.54	11.20	3,200
Sep 24, 2024	11.95	11.95	11.80	11.80	11.45	300
Sep 23, 2024	11.95	11.95	11.95	11.95	11.59	600
Sep 20, 2024	12.10	12.10	12.01	12.01	11.65	1,200
Sep 19, 2024	11.86	12.15	11.84	12.00	11.64	4,600
Sep 18, 2024	11.70	12.02	11.70	11.80	11.45	3,100
Sep 17, 2024	11.62	11.70	11.61	11.70	11.35	5,900
Sep 16, 2024	11.62	11.62	11.62	11.62	11.27	500
Sep 13, 2024	11.61	11.84	11.61	11.61	11.26	800
Sep 12, 2024	11.61	11.61	11.61	11.61	11.26	200
Sep 11, 2024	11.65	11.70	11.61	11.61	11.26	2,000
Sep 10, 2024	11.86	11.86	11.86	11.86	11.51	-
Sep 9, 2024	11.58	11.86	11.58	11.86	11.51	900
Sep 6, 2024	11.55	11.55	11.55	11.55	11.21	-
Sep 5, 2024	11.50	11.55	11.50	11.55	11.21	1,100
Sep 4, 2024	11.64	11.64	11.64	11.64	11.29	500
Sep 3, 2024	11.50	11.57	11.46	11.51	11.17	1,900
Aug 30, 2024	11.50	11.74	11.50	11.74	11.39	300
Aug 29, 2024	11.55	11.75	11.55	11.75	11.40	800
Aug 28, 2024	11.47	11.47	11.47	11.47	11.13	1,600
Aug 27, 2024	11.55	11.79	11.39	11.42	11.08	5,600
Aug 26, 2024	11.26	11.26	11.26	11.26	10.93	900
Aug 23, 2024	11.30	11.75	11.30	11.75	11.40	2,700
Aug 22, 2024	11.77	11.80	11.25	11.30	10.96	7,600
Aug 21, 2024	11.79	11.79	11.79	11.79	11.44	800
Aug 20, 2024	11.79	11.79	11.69	11.69	11.34	900
Aug 19, 2024	11.51	11.65	11.51	11.65	11.30	1,600
Aug 16, 2024	11.76	11.76	11.45	11.51	11.17	2,600
Aug 15, 2024	11.71	11.71	11.71	11.71	11.36	-
Aug 14, 2024	11.98	11.98	11.71	11.71	11.36	1,000
Aug 13, 2024	11.70	11.72	11.70	11.72	11.37	1,200
Aug 12, 2024	11.70	11.87	11.70	11.75	11.40	4,900
Aug 9, 2024	11.92	11.92	11.26	11.66	11.31	5,400
Aug 8, 2024	12.03	12.03	11.92	11.92	11.57	1,300
Aug 7, 2024	12.10	12.14	12.10	12.10	11.74	400
Aug 6, 2024	12.07	12.14	12.07	12.10	11.74	1,900
Aug 5, 2024	12.48	12.52	12.01	12.15	11.79	2,100
Aug 2, 2024	12.30	12.30	12.15	12.15	11.79	800
Aug 1, 2024	12.30	12.50	12.12	12.30	11.93	10,100
Jul 31, 2024	11.92	12.31	11.92	12.30	11.93	3,700
Jul 30, 2024	11.72	11.84	11.72	11.75	11.40	2,100
Jul 29, 2024	11.75	11.90	11.75	11.90	11.55	2,300
Jul 26, 2024	11.64	11.75	11.64	11.75	11.40	400
Jul 25, 2024	11.56	11.64	11.56	11.60	11.25	1,100
Jul 24, 2024	11.68	11.70	11.43	11.43	11.09	1,600
Jul 23, 2024	12.02	12.02	11.70	11.70	11.35	4,000
Jul 22, 2024	11.90	11.95	11.90	11.95	11.59	200
Jul 19, 2024	12.00	12.02	12.00	12.02	11.66	1,600
Jul 18, 2024	11.90	11.90	11.90	11.90	11.55	600
Jul 17, 2024	11.90	11.90	11.78	11.78	11.43	1,200
Jul 16, 2024	11.75	11.80	11.75	11.80	11.45	300
Jul 15, 2024	11.40	11.70	11.40	11.42	11.08	4,200
Jul 12, 2024	11.19	11.40	11.19	11.40	11.06	14,900
Jul 11, 2024	11.21	11.59	11.21	11.23	10.90	9,700
Jul 10, 2024	11.21	11.21	11.10	11.19	10.86	2,300
Jul 9, 2024	11.10	11.13	11.05	11.13	10.80	2,800
Jul 8, 2024	0.17 Dividend
Jul 8, 2024	11.08	11.21	11.08	11.21	10.88	1,600
Jul 5, 2024	11.25	11.36	11.25	11.36	10.86	1,100
Jul 3, 2024	11.00	11.23	10.92	11.18	10.69	3,300
Jul 2, 2024	11.05	11.05	10.56	11.00	10.51	5,600
Jul 1, 2024	11.05	11.10	11.00	11.10	10.61	5,700
Jun 28, 2024	11.10	11.10	11.10	11.10	10.61	300
Jun 27, 2024	11.06	11.09	11.02	11.05	10.56	5,800
Jun 26, 2024	11.12	11.12	11.07	11.10	10.61	4,200
Jun 25, 2024	11.12	11.12	11.06	11.12	10.63	800
Jun 24, 2024	11.25	11.25	11.03	11.03	10.54	6,200
Jun 21, 2024	11.05	11.29	11.05	11.28	10.78	1,000
Jun 20, 2024	11.30	11.30	11.30	11.30	10.80	-
Jun 18, 2024	11.31	11.32	11.30	11.30	10.80	1,800
Jun 17, 2024	11.25	11.30	11.25	11.30	10.80	700
Jun 14, 2024	11.16	11.23	11.05	11.11	10.62	2,600
Jun 13, 2024	11.43	11.43	11.18	11.30	10.80	3,000
Jun 12, 2024	11.48	11.48	11.16	11.16	10.67	11,700
Jun 11, 2024	11.33	11.48	11.30	11.31	10.81	11,900
Jun 10, 2024	11.38	11.48	11.35	11.48	10.97	1,000
Jun 7, 2024	11.52	11.52	11.31	11.48	10.97	10,100
Jun 6, 2024	11.64	11.75	11.49	11.50	10.99	13,800
Jun 5, 2024	11.69	11.69	11.64	11.64	11.12	2,400
Jun 4, 2024	12.05	12.05	11.68	11.68	11.16	4,900
Jun 3, 2024	12.11	12.11	11.60	11.60	11.09	2,000
May 31, 2024	12.05	12.40	12.05	12.40	11.85	3,100
May 30, 2024	12.16	12.16	12.01	12.01	11.48	3,800
May 29, 2024	12.20	12.20	12.05	12.05	11.52	6,200
May 28, 2024	12.66	12.67	12.19	12.19	11.65	3,600
May 24, 2024	12.18	12.18	12.01	12.01	11.48	1,000
May 23, 2024	12.53	12.53	11.75	12.00	11.47	2,800
May 22, 2024	12.62	12.87	12.50	12.87	12.30	1,800
May 21, 2024	12.83	12.83	12.83	12.83	12.26	1,600
May 20, 2024	12.79	12.79	12.79	12.79	12.22	-
May 17, 2024	13.21	13.32	12.79	12.79	12.22	1,900
May 16, 2024	12.61	12.61	12.61	12.61	12.05	100
May 15, 2024	13.16	13.16	12.63	12.63	12.07	1,700
May 14, 2024	12.69	12.69	12.69	12.69	12.13	-
May 13, 2024	12.78	12.78	12.69	12.69	12.13	400
May 10, 2024	13.16	13.16	13.16	13.16	12.58	100
May 9, 2024	13.16	13.16	13.08	13.08	12.50	700
May 8, 2024	13.07	13.07	13.07	13.07	12.49	-
May 7, 2024	13.03	13.08	13.03	13.07	12.49	1,000
May 6, 2024	13.27	13.27	12.60	12.69	12.13	3,100
May 3, 2024	12.80	13.38	12.80	13.25	12.66	10,700
May 2, 2024	12.48	13.20	12.48	13.20	12.62	500
May 1, 2024	12.40	12.40	12.40	12.40	11.85	200
Apr 30, 2024	12.29	12.38	12.29	12.29	11.75	1,900
Apr 29, 2024	12.02	12.28	12.01	12.19	11.65	1,300
Apr 26, 2024	12.07	12.18	11.62	12.00	11.47	1,400
Apr 25, 2024	12.15	12.17	12.06	12.07	11.54	1,500
Apr 24, 2024	12.28	12.28	12.28	12.28	11.74	800
Apr 23, 2024	12.19	12.29	12.07	12.12	11.58	2,900
Apr 22, 2024	12.07	12.07	12.07	12.07	11.54	400
Apr 19, 2024	12.17	12.17	12.17	12.17	11.63	700
Apr 18, 2024	11.99	12.16	11.94	12.01	11.48	1,600
Apr 17, 2024	12.05	12.10	11.94	11.99	11.46	4,700
Apr 16, 2024	12.15	12.15	11.97	11.97	11.44	2,000
Apr 15, 2024	11.96	12.27	11.96	12.05	11.52	2,400
Apr 12, 2024	12.15	12.20	11.66	12.13	11.59	6,400
Apr 11, 2024	12.04	12.11	12.04	12.09	11.55	2,000
Apr 10, 2024	12.15	12.15	11.96	12.02	11.49	1,200
Apr 9, 2024	12.47	12.56	11.84	11.85	11.33	15,500
Apr 8, 2024	0.17 Dividend
Apr 8, 2024	12.36	12.50	12.36	12.50	11.95	1,800
Apr 5, 2024	12.75	12.75	12.75	12.75	12.02	300
Apr 4, 2024	12.49	12.49	12.49	12.49	11.78	-
Apr 3, 2024	12.50	12.52	12.44	12.49	11.78	1,400
Apr 2, 2024	12.50	12.58	12.50	12.58	11.86	400
Apr 1, 2024	12.63	12.63	12.50	12.50	11.79	1,400
Mar 28, 2024	12.74	12.74	12.74	12.74	12.01	300
Mar 27, 2024	12.51	12.60	12.51	12.59	11.87	500
Mar 26, 2024	12.50	12.50	12.50	12.50	11.79	1,200
Mar 25, 2024	12.51	12.52	12.51	12.51	11.80	400
Mar 22, 2024	12.54	12.75	12.52	12.65	11.93	6,500
Mar 21, 2024	12.55	12.55	12.21	12.21	11.51	1,000
Mar 20, 2024	12.54	12.54	12.54	12.54	11.83	500
Mar 19, 2024	12.57	12.57	12.50	12.50	11.79	1,600
Mar 18, 2024	12.31	12.57	12.10	12.57	11.85	2,400
Mar 15, 2024	12.54	12.54	12.54	12.54	11.83	500
Mar 14, 2024	12.35	12.35	12.35	12.35	11.65	300
Mar 13, 2024	12.19	12.54	12.19	12.53	11.82	2,500
Mar 12, 2024	12.19	12.19	12.02	12.10	11.41	3,500
Mar 11, 2024	11.99	12.20	11.64	12.20	11.50	4,200
Mar 8, 2024	11.86	11.96	11.64	11.64	10.98	2,700
Mar 7, 2024	11.95	11.95	11.95	11.95	11.27	100
Mar 6, 2024	11.85	12.15	11.81	12.15	11.46	4,500
Mar 5, 2024	11.93	12.00	11.93	12.00	11.32	900
Mar 4, 2024	12.30	12.30	11.85	11.93	11.25	4,800
Mar 1, 2024	12.50	12.50	12.30	12.30	11.60	1,000
Feb 29, 2024	12.23	12.23	12.23	12.23	11.53	600
Feb 28, 2024	12.20	12.20	12.20	12.20	11.50	800
Feb 27, 2024	12.52	12.52	12.16	12.33	11.63	1,700
Feb 26, 2024	12.52	12.52	12.52	12.52	11.81	900
Feb 23, 2024	12.55	12.65	12.52	12.52	11.81	1,500
Feb 22, 2024	12.56	12.78	12.53	12.78	12.05	600
Feb 21, 2024	12.38	12.50	12.38	12.50	11.79	1,100
Feb 20, 2024	12.38	12.58	12.38	12.58	11.86	1,300
Feb 16, 2024	12.75	12.75	12.26	12.41	11.70	3,100
Feb 15, 2024	12.63	12.75	12.51	12.75	12.02	3,000
Feb 14, 2024	12.65	12.79	12.65	12.79	12.06	600
Feb 13, 2024	12.62	12.68	12.62	12.62	11.90	800
Feb 12, 2024	12.79	12.79	12.59	12.61	11.89	1,700
Feb 9, 2024	12.85	12.95	12.77	12.95	12.21	1,100
Feb 8, 2024	12.83	12.87	12.83	12.83	12.10	1,100
Feb 7, 2024	12.79	12.79	12.76	12.77	12.04	1,300
Feb 6, 2024	12.76	12.96	12.76	12.79	12.06	1,500
Feb 5, 2024	12.55	13.04	12.55	12.99	12.25	2,300
Feb 2, 2024	12.87	12.87	12.55	12.55	11.83	1,600
Feb 1, 2024	12.76	12.83	12.59	12.79	12.06	3,400

SVVB Savi Financial Corporation, Inc.

15.15

+0.20%

RVRF River Financial Corporation

31.00

0.00%

MCBI Mountain Commerce Bancorp, Inc.

21.46

0.00%

CBWA Commencement Bancorp Inc.

12.80

+1.99%

PWBK Pacific West Bancorp

11.10

0.00%

AUBN Auburn National Bancorporation, Inc.

21.60

-1.50%

HBIA Hills Bancorporation

71.00

0.00%

ARBV American Riviera Bancorp

19.33

0.00%

SBKO Summit Bank Group, Inc.

14.65

+0.69%

BOID Bank of Idaho Holding Company

51.00

+0.49%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bank of South Carolina Corporation (BKSC)

Related Tickers