Bank of South Carolina Corp. Historical Stock Prices

BKSC 
$17
*  
unch
unch
Get BKSC Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading BKSC now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    BKSC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.88 N/A N/A  17 0
05/26/2015 16.88 17 16.88 17 1,550
05/22/2015 16.88 16.88 16.88 16.88 101
05/21/2015 16.9 16.9111 16.9 16.9111 540
05/20/2015 16.5601 16.58 16.56 16.5601 2,260
05/19/2015 17.25 17.25 16.56 16.56 200
05/18/2015 17.05 17.05 16.51 16.51 2,664
05/15/2015 17.25 17.25 17.25 17.25 335
05/14/2015 16.96 16.98 16.81 16.82 1,275
05/13/2015 16.78 16.97 16.76 16.95 3,020
05/12/2015 16.78 16.7866 16.78 16.7866 599
05/11/2015 16.701 16.97 16.7 16.77 1,578
05/08/2015 16.74 16.77 16.6 16.62 2,428
05/07/2015 16.98 16.98 16.98 16.98 137
05/06/2015 16.9999 16.9999 16.9999 16.9999 180
05/05/2015 16.95 16.95 16.95 16.95 238
05/04/2015 17.75 17.8 16.52 16.72 3,525
05/01/2015 16.9 18.69 16.9 17.51 4,259
04/30/2015 16.29 17.25 16.2 16.5 5,247
04/29/2015 16.1893 16.28 16.1799 16.2 1,997
04/28/2015 15.901 16.03 15.9 16.01 1,902
04/27/2015 15.93 16.04 15.93 16.04 810
04/24/2015 15.55 15.93 15.55 15.93 731
04/23/2015 15.55 16.24 15.55 16.24 605
04/22/2015 15.38 15.55 15.38 15.55 600
04/21/2015 15.28 15.5499 15.28 15.5499 483
04/20/2015 15.3 15.75 15.3 15.75 684
04/17/2015 15.261 15.261 15.261 15.261 856
04/16/2015 15.49 15.6712 15.49 15.6712 405
04/15/2015 15.4 15.4501 15.3 15.4501 1,000
04/14/2015 15.4999 15.4999 15.4999 15.4999 00
04/13/2015 15.2001 15.4999 15.2001 15.4999 6,058
04/10/2015 15.14 15.22 15.13 15.2139 1,418
04/09/2015 14.99 14.99 14.99 14.99 00
04/08/2015 14.99 14.99 14.99 14.99 189
04/07/2015 15 15 14.95 14.95 4,425
04/06/2015 15 15.05 14.99 15.01 3,184
04/02/2015 15 15 15 15 00
04/01/2015 15 15 15 15 400
03/31/2015 14.9601 15.239 14.9601 15 5,877
03/30/2015 15 15.08 14.95 15 3,267
03/27/2015 14.72 15.0097 14.72 15 4,200
03/26/2015 15 15.09 15 15.09 1,328
03/25/2015 15 15.01 15 15.01 1,379
03/24/2015 15.1 15.1 14.95 14.95 3,809
03/23/2015 15.1 15.1 15.035 15.035 540
03/20/2015 15 15 14.95 14.95 823
03/19/2015 15.04 15.04 14.9 14.9083 3,742
03/18/2015 14.69 14.91 14.69 14.9 1,108
03/17/2015 14.8 14.92 14.8 14.92 412
03/16/2015 14.76 14.9 14.76 14.9 1,350
03/13/2015 14.94 15.099 14.94 15.044 7,387
03/12/2015 14.77 14.77 14.6864 14.6864 552
03/11/2015 14.75 15.1 14.7483 14.77 6,793
03/10/2015 14.864 14.864 14.864 14.864 170
03/09/2015 14.76 14.85 14.75 14.75 1,328
03/06/2015 14.795 14.795 14.7501 14.7575 624
03/05/2015 14.83 14.84 14.75 14.75 1,741
03/04/2015 14.75 14.8199 14.75 14.8199 1,787
03/03/2015 14.849 14.849 14.8 14.8 1,349
03/02/2015 14.75 14.81 14.75 14.76 1,078
02/27/2015 14.95 14.95 14.8299 14.8299 288
02/26/2015 14.75 14.75 14.75 14.75 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?