Bank of South Carolina Corporation - BKSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.7	16.95	16.95	16.95	16.51	7,233
November 06, 2025	16.5	17	17	17	16.4	1,500
November 05, 2025	16.27	16.46	16.46	16.5	16.27	800
November 04, 2025	16	16.25	16.25	16.25	16	1,100
November 03, 2025	16.01	16.09	16.09	16.09	16	5,547
October 31, 2025	15.98	16	16	16.14	15.9	2,545
October 30, 2025	15.62	15.99	15.99	15.99	15.62	1,200
October 29, 2025	15.86	15.64	15.64	15.86	15.64	600
October 28, 2025	15.81	15.81	15.81	15.81	15.81	0
October 27, 2025	15.92	15.81	15.81	15.99	15.81	1,735
October 24, 2025	15.99	15.96	15.96	15.99	15.96	400
October 23, 2025	15.86	15.86	15.86	15.86	15.86	0
October 22, 2025	15.93	15.86	15.86	16	15.83	2,300
October 21, 2025	15.93	15.9	15.9	15.95	15.86	1,803
October 20, 2025	15.86	15.86	15.86	15.86	15.86	200
October 17, 2025	15.93	15.81	15.81	15.93	15.81	800
October 16, 2025	15.96	15.95	15.95	15.96	15.95	2,606
October 15, 2025	15.67	15.95	15.95	16	15.62	4,707
October 14, 2025	15.64	15.64	15.64	15.64	15.64	200
October 13, 2025	15.67	15.66	15.66	15.67	15.66	1,200
October 10, 2025	15.85	15.62	15.62	15.86	15.62	5,216
October 09, 2025	15.84	15.87	15.87	15.89	15.84	600
October 08, 2025	15.84	15.85	15.85	15.85	15.84	2,000
October 07, 2025	15.92	15.93	15.93	15.93	15.92	2,005
October 06, 2025	15.94	15.91	15.68	15.99	15.88	3,238
October 03, 2025	15.94	16	15.77	16	15.7	4,300
October 02, 2025	15.6	15.93	15.7	16	15.6	11,006
October 01, 2025	15.64	15.64	15.42	15.64	15.64	500
September 30, 2025	15.65	15.66	15.43	15.66	15.65	400
September 29, 2025	15.7	15.6	15.37	15.71	15.6	642
September 26, 2025	15.61	15.59	15.59	15.61	15.59	900
September 25, 2025	15.64	15.47	15.47	15.64	15.47	2,947
September 24, 2025	15.52	15.52	15.52	15.52	15.52	110
September 23, 2025	15.5	15.49	15.49	15.5	15.49	311
September 22, 2025	15.6	15.54	15.54	15.6	15.26	3,100
September 19, 2025	15.55	15.6	15.6	15.6	15.46	700
September 18, 2025	15.55	15.55	15.55	15.55	15.54	3,404
September 17, 2025	15.5	15.55	15.55	15.55	15.5	939
September 16, 2025	15.53	15.53	15.53	15.53	15.53	0
September 15, 2025	15.53	15.53	15.53	15.53	15.53	110
September 12, 2025	15.6	15.55	15.55	15.65	15.55	829
September 11, 2025	15.65	15.4	15.4	15.65	15.4	600
September 10, 2025	15.55	15.34	15.34	15.55	15.34	1,001
September 09, 2025	15.45	15.32	15.32	15.45	15.32	900
September 08, 2025	15.44	15.44	15.44	15.44	15.44	302
September 05, 2025	15.46	15.46	15.46	15.46	15.46	131
September 04, 2025	15.28	15.28	15.28	15.28	15.28	0
September 03, 2025	15.28	15.28	15.28	15.28	15.28	0
September 02, 2025	15.32	15.28	15.28	15.32	15.28	1,203
August 29, 2025	15.32	15.32	15.32	15.32	15.32	17
August 28, 2025	15.72	15.7	15.7	15.72	15.5	2,330
August 27, 2025	15.31	15.72	15.72	15.74	15.31	1,900
August 26, 2025	15.48	15.48	15.48	15.48	15.48	0
August 25, 2025	15.48	15.48	15.48	15.48	15.48	505
August 22, 2025	15.38	15.5	15.5	15.5	15.38	320
August 21, 2025	15.5	15.3	15.3	15.5	15.3	1,733
August 20, 2025	15.33	15.34	15.34	15.34	15.33	609
August 19, 2025	15.6	15.6	15.6	15.6	15.6	630
August 18, 2025	15.5	15.5	15.5	15.5	15.5	0
August 15, 2025	15.5	15.5	15.5	15.5	15.5	0

Bank of South Carolina Corporation (BKSC) OTC