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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.29	15.29	15.29	15.29	15.29	2,029
February 19, 2026	15.32	15.3	15.3	15.32	15.3	1,500
February 18, 2026	15.36	15.25	15.25	15.36	15.25	1,821
February 17, 2026	15.31	15.25	15.25	15.36	15.25	3,845
February 13, 2026	15.34	15.29	15.29	15.36	15.29	2,931
February 12, 2026	15.88	15.39	15.39	15.88	15.39	9,500
February 11, 2026	15.82	15.88	15.88	15.88	15.8	600
February 10, 2026	15.99	15.84	15.84	15.99	15.41	2,128
February 09, 2026	15.98	16	16	16.05	15.9	2,500
February 06, 2026	15.9	15.96	15.96	15.96	15.9	629
February 05, 2026	15.98	15.97	15.97	15.98	15.97	4,000
February 04, 2026	15.76	15.85	15.85	15.85	15.75	637
February 03, 2026	15.65	15.95	15.95	15.95	15.65	1,000
February 02, 2026	15.72	15.98	15.98	15.98	15.72	1,200
January 30, 2026	15.74	15.68	15.68	15.74	15.5	17,105
January 29, 2026	15.59	15.6	15.6	15.6	15.59	648
January 28, 2026	15.58	15.55	15.55	15.58	15.45	1,842
January 27, 2026	15.46	15.45	15.45	15.49	15.45	800
January 26, 2026	15.74	15.25	15.25	15.74	15.1	10,149
January 23, 2026	15.44	15.63	15.63	15.74	15.44	1,614
January 22, 2026	15.49	15.44	15.44	15.5	15.44	1,148
January 21, 2026	15.4	15.45	15.45	15.49	15.3	7,044
January 20, 2026	15.56	15.45	15.45	15.56	15.27	4,947
January 16, 2026	15.75	15.68	15.68	15.75	15.68	707
January 15, 2026	15.75	15.75	15.75	15.75	15.75	800
January 14, 2026	15.75	15.75	15.75	15.75	15.75	1,000
January 13, 2026	15.34	15.34	15.34	15.34	15.34	106
January 12, 2026	15.32	15.33	15.33	15.84	15.32	5,143
January 09, 2026	15.57	15.54	15.54	15.74	15.52	1,500
January 08, 2026	15.78	15.6	15.6	15.98	15.6	9,500
January 07, 2026	15.81	15.78	15.78	15.86	15.77	2,211
January 06, 2026	15.79	15.81	15.81	15.99	15.79	2,722
January 05, 2026	15.78	15.79	15.79	15.79	15.75	1,425
January 02, 2026	15.78	15.77	15.77	15.79	15.75	840
December 31, 2025	15.75	15.75	15.75	15.75	15.75	301
December 30, 2025	15.95	15.92	15.92	15.95	15.9	700
December 29, 2025	15.95	15.95	15.72	15.95	15.91	1,815
December 26, 2025	15.6	15.97	15.74	15.97	15.6	1,200
December 24, 2025	15.98	15.98	15.98	15.98	15.98	2
December 23, 2025	15.85	15.98	15.98	15.98	15.52	2,226
December 22, 2025	15.84	15.84	15.84	15.85	15.84	1,000
December 19, 2025	15.83	15.83	15.83	15.83	15.83	302
December 18, 2025	15.65	15.65	15.81	15.65	15.65	148
December 17, 2025	15.77	15.83	15.83	15.85	15.45	7,044
December 16, 2025	15.91	15.75	15.75	15.91	15.75	1,118
December 15, 2025	15.8	15.88	15.88	15.98	15.8	1,400
December 12, 2025	15.92	15.9	15.9	15.92	15.9	709
December 11, 2025	15.93	15.75	15.75	15.93	15.75	2,001
December 10, 2025	15.91	15.91	15.91	15.91	15.91	0
December 09, 2025	15.87	15.91	15.91	15.97	15.87	1,313
December 08, 2025	15.95	15.9	15.9	15.99	15.81	2,600
December 05, 2025	16.05	16	16	16.05	16	3,600
December 04, 2025	16.08	16.05	16.05	16.08	16.05	100
December 03, 2025	16.25	16.26	16.26	16.26	16.25	447
December 02, 2025	15.84	16.08	16.08	16.25	15.84	534
December 01, 2025	15.76	15.76	15.76	15.79	15.76	1,300
November 28, 2025	15.76	15.77	15.77	15.77	15.76	400
November 26, 2025	15.77	15.77	15.77	15.83	15.77	2,430
November 25, 2025	15.83	15.8	15.8	15.83	15.8	913
November 24, 2025	15.85	15.77	15.77	15.85	15.77	1,100

Bank of South Carolina Corporation (BKSC) OTC