and get StockInvest.us Premium Subscription for FREE
Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Bank of South Carolina Corp. Stock Price (Quote) NASDAQ:BKSC
$17.41 ( 0.12% ) Tuesday, 5th Jul 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.35 | $18.20 | Tuesday, 5th Jul 2022 BKSC stock ended at $17.41. This is 0.12% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 4.10% from a day low at $17.14 to a day high of $17.84. |
| 90 days | $16.19 | $18.85 | |
| 52 weeks | $16.19 | $23.15 |
Historical Bank of South Carolina Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2022-07-05 | $17.14 | $17.84 | $17.14 | $17.41 | 1 591 |
| 2022-07-01 | $17.80 | $18.20 | $17.39 | $17.39 | 2 629 |
| 2022-06-30 | $17.36 | $17.42 | $16.83 | $17.40 | 4 029 |
| 2022-06-29 | $17.10 | $17.10 | $16.86 | $16.86 | 2 014 |
| 2022-06-28 | $16.95 | $17.24 | $16.95 | $17.10 | 1 789 |
| 2022-06-27 | $16.97 | $17.45 | $16.97 | $17.14 | 2 272 |
| 2022-06-24 | $17.12 | $17.30 | $16.70 | $16.75 | 5 155 |
| 2022-06-23 | $16.92 | $17.35 | $16.87 | $16.91 | 9 411 |
| 2022-06-22 | $16.73 | $17.19 | $16.73 | $16.78 | 4 088 |
| 2022-06-21 | $16.75 | $17.20 | $16.75 | $16.80 | 5 335 |
| 2022-06-17 | $16.43 | $16.90 | $16.43 | $16.76 | 3 960 |
| 2022-06-16 | $16.84 | $16.84 | $16.35 | $16.39 | 4 455 |
| 2022-06-15 | $16.95 | $17.32 | $16.95 | $16.97 | 936 |
| 2022-06-14 | $16.90 | $17.07 | $16.80 | $17.07 | 6 071 |
| 2022-06-13 | $17.15 | $17.32 | $16.90 | $16.90 | 3 635 |
| 2022-06-10 | $17.30 | $17.34 | $17.30 | $17.34 | 642 |
| 2022-06-09 | $17.08 | $17.14 | $17.08 | $17.08 | 15 |
| 2022-06-08 | $17.35 | $17.35 | $16.82 | $17.12 | 4 528 |
| 2022-06-07 | $17.25 | $17.54 | $17.07 | $17.07 | 4 366 |
| 2022-06-06 | $17.19 | $17.53 | $17.14 | $17.14 | 1 663 |
| 2022-06-03 | $17.30 | $17.32 | $16.91 | $17.14 | 2 682 |
| 2022-06-02 | $16.77 | $17.35 | $16.77 | $17.20 | 5 478 |
| 2022-06-01 | $16.80 | $16.98 | $16.50 | $16.95 | 7 837 |
| 2022-05-31 | $16.75 | $17.21 | $16.70 | $16.87 | 8 974 |
| 2022-05-27 | $17.14 | $17.45 | $16.72 | $16.86 | 3 185 |
| 2022-05-26 | $17.45 | $17.58 | $17.10 | $17.10 | 3 377 |
| 2022-05-25 | $16.73 | $17.28 | $16.72 | $17.28 | 12 345 |
| 2022-05-24 | $16.71 | $16.98 | $16.71 | $16.80 | 2 111 |
| 2022-05-23 | $16.66 | $16.95 | $16.66 | $16.87 | 13 511 |
| 2022-05-20 | $17.00 | $17.00 | $16.19 | $16.55 | 3 957 |
| 2022-05-19 | $17.00 | $17.03 | $17.00 | $17.03 | 939 |
| 2022-05-18 | $17.37 | $17.60 | $16.75 | $16.75 | 8 330 |
| 2022-05-17 | $17.31 | $17.58 | $17.19 | $17.50 | 3 541 |
| 2022-05-16 | $17.35 | $17.59 | $17.31 | $17.31 | 1 918 |
| 2022-05-13 | $17.31 | $17.73 | $17.20 | $17.42 | 3 473 |
| 2022-05-12 | $17.37 | $17.71 | $17.25 | $17.36 | 1 681 |
| 2022-05-11 | $17.69 | $17.75 | $17.55 | $17.73 | 3 888 |
| 2022-05-10 | $17.71 | $18.04 | $17.34 | $17.34 | 3 163 |
| 2022-05-09 | $17.56 | $18.09 | $17.56 | $17.75 | 2 266 |
| 2022-05-06 | $17.77 | $17.94 | $17.77 | $17.78 | 1 138 |
| 2022-05-05 | $17.88 | $18.18 | $17.88 | $17.98 | 642 |
| 2022-05-04 | $17.83 | $18.24 | $17.83 | $18.12 | 1 998 |
| 2022-05-03 | $18.16 | $18.30 | $17.70 | $18.30 | 1 783 |
| 2022-05-02 | $17.53 | $18.70 | $17.53 | $18.01 | 11 819 |
| 2022-04-29 | $17.77 | $17.90 | $17.30 | $17.86 | 5 215 |
| 2022-04-28 | $17.95 | $17.95 | $17.05 | $17.83 | 15 759 |
| 2022-04-27 | $17.99 | $18.12 | $17.35 | $17.35 | 9 362 |
| 2022-04-26 | $17.95 | $18.30 | $17.63 | $17.76 | 14 749 |
| 2022-04-25 | $18.03 | $18.70 | $18.03 | $18.30 | 6 604 |
| 2022-04-22 | $18.09 | $18.43 | $17.76 | $18.14 | 2 500 |
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
