Bank of South Carolina

BKSC
🏛️ usa →
15.93
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.89 15.00 14.89 15.00 0.0M
2023-12-28 14.89 14.89 14.40 14.50 0.0M
2023-12-27 13.90 14.45 13.90 14.20 0.0M
2023-12-26 13.99 14.44 13.94 13.95 0.0M
2023-12-22 14.10 14.10 13.71 13.71 0.0M
2023-12-21 14.28 14.95 14.09 14.11 0.0M
2023-12-20 14.77 14.77 14.33 14.33 0.0M
2023-12-19 14.50 14.95 14.50 14.57 0.0M
2023-12-18 14.70 14.70 14.15 14.35 0.0M
2023-12-15 14.70 14.70 14.70 14.70 0.0M
2023-12-14 14.11 14.78 14.11 14.50 0.0M
2023-12-13 14.15 14.15 14.15 14.15 0.0M
2023-12-12 14.20 14.20 14.00 14.00 0.0M
2023-12-11 13.71 14.40 13.71 14.24 0.0M
2023-12-08 13.99 14.35 13.90 13.90 0.0M
2023-12-07 14.07 14.35 13.31 13.31 0.0M
2023-12-06 13.44 14.25 13.44 13.56 0.0M
2023-12-05 14.29 14.29 13.08 13.30 0.0M
2023-12-04 13.88 14.36 13.78 14.36 0.0M
2023-12-01 13.60 14.00 13.37 13.79 0.0M
2023-11-30 13.50 13.50 13.25 13.25 0.0M
2023-11-29 13.40 13.41 13.34 13.34 0.0M
2023-11-28 12.87 13.17 12.87 13.17 0.0M
2023-11-27 12.95 12.95 12.50 12.75 0.0M
2023-11-24 12.20 12.20 12.20 12.20 0.0M
2023-11-22 12.13 12.44 12.13 12.20 0.0M
2023-11-21 12.33 12.34 12.15 12.15 0.0M
2023-11-20 12.35 12.40 12.21 12.21 0.0M
2023-11-17 12.30 12.40 12.30 12.40 0.0M
2023-11-16 12.30 12.35 12.11 12.11 0.0M
2023-11-15 12.25 12.29 12.25 12.29 0.0M
2023-11-14 12.11 12.35 12.11 12.23 0.0M
2023-11-13 11.81 12.10 11.81 12.10 0.0M
2023-11-10 11.76 11.86 11.50 11.86 0.0M
2023-11-09 12.14 12.21 12.01 12.01 0.0M
2023-11-08 11.55 12.12 11.55 12.01 0.0M
2023-11-07 11.97 11.97 11.97 11.97 0.0M
2023-11-06 12.00 12.10 11.85 11.85 0.0M
2023-11-03 11.85 11.87 11.80 11.87 0.0M
2023-11-02 12.00 12.05 11.50 11.50 0.0M
2023-11-01 11.45 12.04 11.45 11.90 0.0M
2023-10-31 10.99 11.45 10.99 11.40 0.0M
2023-10-30 10.80 10.99 10.80 10.99 0.0M
2023-10-27 10.51 10.74 10.51 10.74 0.0M
2023-10-26 10.78 10.79 10.52 10.52 0.0M
2023-10-25 10.98 11.08 10.77 10.77 0.0M
2023-10-24 10.95 11.03 10.75 10.97 0.0M
2023-10-23 10.77 11.20 10.77 11.20 0.0M
2023-10-20 10.72 10.79 10.72 10.79 0.0M
2023-10-19 10.70 10.80 10.70 10.75 0.0M
2023-10-18 10.69 10.84 10.69 10.84 0.0M
2023-10-17 10.49 10.65 10.46 10.65 0.0M
2023-10-16 10.37 10.60 10.37 10.40 0.0M
2023-10-13 10.48 10.60 10.48 10.60 0.0M
2023-10-12 10.50 10.50 10.35 10.36 0.0M
2023-10-11 10.50 10.50 10.31 10.31 0.0M
2023-10-10 10.26 10.55 10.26 10.50 0.0M
2023-10-09 10.70 10.70 10.48 10.60 0.0M
2023-10-06 10.74 10.79 10.72 10.72 0.0M
2023-10-05 10.64 10.71 10.64 10.71 0.0M
2023-10-04 10.55 10.55 10.45 10.45 0.0M
2023-10-03 10.56 10.69 10.48 10.50 0.0M
2023-10-02 10.55 10.75 10.52 10.58 0.0M
2023-09-29 10.54 10.54 10.39 10.45 0.0M
2023-09-28 10.54 10.60 10.37 10.38 0.0M
2023-09-27 10.74 10.74 10.60 10.66 0.0M
2023-09-26 10.85 10.85 10.70 10.70 0.0M
2023-09-25 10.89 10.89 10.67 10.80 0.0M
2023-09-22 10.79 10.85 10.77 10.80 0.0M
2023-09-21 10.75 10.80 10.60 10.71 0.0M
2023-09-20 10.78 10.78 10.55 10.65 0.0M
2023-09-19 10.45 10.85 10.30 10.71 0.0M
2023-09-14 12.09 12.46 12.00 12.00 0.0M
2023-09-13 12.28 12.46 12.05 12.05 0.0M
2023-09-12 12.32 12.55 12.20 12.48 0.0M
2023-09-11 12.50 12.99 12.15 12.22 0.0M
2023-09-08 13.04 13.09 12.38 12.38 0.0M
2023-09-07 12.14 12.70 12.13 12.60 0.0M
2023-09-06 12.40 12.61 12.18 12.32 0.0M
2023-09-05 12.13 13.30 12.13 12.75 0.0M
2023-09-01 12.35 12.54 12.03 12.11 0.0M
2023-08-31 12.40 12.79 12.10 12.54 0.0M
2023-08-30 12.05 12.67 12.00 12.24 0.0M
2023-08-29 12.18 12.79 12.18 12.23 0.0M
2023-08-28 12.38 12.64 12.00 12.60 0.0M
2023-08-25 11.99 12.64 11.99 12.64 0.0M
2023-08-24 13.52 13.54 11.06 11.57 0.1M
2023-08-23 13.61 14.37 13.60 13.71 0.0M
2023-08-22 13.45 14.24 13.28 13.45 0.0M
2023-08-21 13.91 13.91 13.25 13.26 0.0M
2023-08-18 14.03 14.13 13.99 14.08 0.0M
2023-08-17 14.01 14.19 13.90 13.91 0.0M
2023-08-16 14.19 14.32 13.97 13.97 0.0M
2023-08-15 13.96 13.96 13.95 13.95 0.0M
2023-08-14 14.12 14.33 14.00 14.26 0.0M
2023-08-10 14.07 14.07 13.85 13.90 0.0M
2023-08-09 14.11 14.12 14.02 14.02 0.0M
2023-08-08 14.22 14.31 14.20 14.23 0.0M
2023-08-07 14.60 14.60 14.51 14.51 0.0M
2023-08-04 15.00 15.00 14.47 14.51 0.0M
2023-08-03 14.56 15.24 14.30 15.00 0.0M
2023-08-02 14.04 14.45 14.04 14.37 0.0M
2023-08-01 14.07 14.19 13.79 14.19 0.0M
2023-07-31 14.08 14.20 13.57 14.20 0.0M
2023-07-28 13.56 13.91 13.56 13.90 0.0M
2023-07-27 13.81 13.81 13.46 13.47 0.0M
2023-07-26 13.90 13.90 13.75 13.86 0.0M
2023-07-25 13.76 13.97 13.76 13.91 0.0M
2023-07-24 13.67 13.67 13.67 13.67 0.0M
2023-07-21 13.68 13.92 13.65 13.65 0.0M
2023-07-20 13.90 13.94 13.82 13.82 0.0M
2023-07-19 13.96 13.97 13.81 13.97 0.0M
2023-07-18 13.80 14.06 13.74 13.77 0.0M
2023-07-17 13.70 14.02 13.62 14.02 0.0M
2023-07-14 13.77 13.78 13.63 13.63 0.0M
2023-07-13 14.19 14.19 13.46 13.80 0.0M
2023-07-12 14.14 14.14 13.70 13.70 0.0M
2023-07-11 13.60 13.88 13.60 13.60 0.0M
2023-07-10 13.89 13.89 13.36 13.36 0.0M
2023-07-07 13.67 13.80 13.67 13.71 0.0M
2023-07-05 13.73 13.89 13.68 13.89 0.0M
2023-07-03 13.93 13.93 13.93 13.93 0.0M
2023-06-30 13.72 13.97 13.72 13.97 0.0M
2023-06-29 13.81 14.06 13.62 13.97 0.0M
2023-06-28 13.70 14.00 13.61 14.00 0.0M
2023-06-27 13.99 13.99 13.65 13.65 0.0M
2023-06-26 13.66 13.96 13.66 13.88 0.0M
2023-06-23 14.00 14.18 13.89 13.89 0.0M
2023-06-22 14.40 14.40 14.28 14.28 0.0M
2023-06-21 13.91 14.21 13.84 13.90 0.0M
2023-06-20 14.30 14.30 13.73 13.82 0.0M
2023-06-16 13.99 14.35 13.80 14.35 0.0M
2023-06-15 13.80 14.13 13.75 14.13 0.0M
2023-06-14 13.95 14.10 13.66 13.81 0.0M
2023-06-13 13.89 13.95 13.67 13.74 0.0M
2023-06-12 13.94 14.00 13.85 14.00 0.0M
2023-06-08 13.91 14.16 13.90 14.16 0.0M
2023-06-07 14.10 14.59 13.92 13.94 0.0M
2023-06-06 13.99 14.45 13.99 14.45 0.0M
2023-06-05 13.95 14.13 13.93 14.00 0.0M
2023-06-02 14.09 14.13 13.89 13.92 0.0M
2023-06-01 13.80 13.80 13.80 13.80 0.0M
2023-05-31 13.92 13.92 13.61 13.80 0.0M
2023-05-30 13.98 14.00 13.83 14.00 0.0M
2023-05-26 13.93 13.93 13.89 13.92 0.0M
2023-05-25 13.94 13.94 13.79 13.80 0.0M
2023-05-24 13.97 14.05 13.87 14.02 0.0M
2023-05-23 14.00 14.10 13.77 14.10 0.0M
2023-05-22 13.76 14.06 13.61 14.04 0.0M
2023-05-18 13.76 14.14 13.76 13.78 0.0M
2023-05-17 13.88 13.97 13.75 13.75 0.0M
2023-05-16 13.86 14.09 13.86 13.98 0.0M
2023-05-15 13.71 14.08 13.61 14.08 0.0M
2023-05-12 13.85 13.85 13.85 13.85 0.0M
2023-05-11 14.15 14.16 13.70 13.72 0.0M
2023-05-10 14.13 14.19 13.92 14.11 0.0M
2023-05-09 14.15 14.23 13.98 13.98 0.0M
2023-05-08 14.05 14.25 14.01 14.25 0.0M
2023-05-05 14.60 14.60 14.07 14.07 0.0M
2023-05-04 13.95 14.35 13.70 14.34 0.0M
2023-05-03 13.84 14.01 13.80 13.95 0.0M
2023-05-02 14.12 14.85 13.71 14.00 0.0M
2023-05-01 14.32 14.93 14.11 14.31 0.0M
2023-04-28 14.25 14.50 14.06 14.41 0.0M
2023-04-27 14.07 14.20 14.02 14.02 0.0M
2023-04-26 14.11 14.19 14.00 14.00 0.0M
2023-04-25 14.20 14.38 13.95 14.15 0.0M
2023-04-24 14.15 14.36 14.12 14.36 0.0M
2023-04-21 14.56 14.56 14.09 14.10 0.0M
2023-04-20 14.30 14.85 14.30 14.51 0.0M
2023-04-19 14.50 14.50 14.05 14.30 0.0M
2023-04-18 14.76 14.92 14.34 14.50 0.0M
2023-04-17 14.87 15.09 14.52 14.83 0.0M
2023-04-14 15.00 15.22 14.85 15.00 0.0M
2023-04-13 15.13 15.13 15.02 15.10 0.0M
2023-04-12 15.11 15.55 15.11 15.14 0.0M
2023-04-11 15.75 15.86 15.10 15.22 0.0M
2023-04-10 15.86 15.86 15.54 15.54 0.0M
2023-04-06 15.93 15.93 15.47 15.89 0.0M
2023-04-05 15.79 16.14 15.44 15.46 0.0M
2023-04-04 16.06 16.06 15.81 15.81 0.0M
2023-04-03 16.17 16.25 16.17 16.25 0.0M
2023-03-31 16.38 16.38 15.82 15.82 0.0M
2023-03-30 16.55 16.57 16.54 16.54 0.0M
2023-03-29 16.05 16.63 16.05 16.55 0.0M
2023-03-28 16.47 16.50 15.73 15.99 0.0M
2023-03-27 15.59 16.25 15.59 16.25 0.0M
2023-03-24 15.20 16.22 15.20 16.22 0.0M
2023-03-23 16.47 16.47 15.78 16.02 0.0M
2023-03-22 15.96 16.24 15.70 15.85 0.0M
2023-03-21 15.88 16.24 15.15 15.74 0.0M
2023-03-20 15.60 17.15 15.60 15.65 0.0M
2023-03-17 15.01 15.31 14.81 15.04 0.0M
2023-03-16 14.95 15.45 14.95 15.31 0.0M
2023-03-15 15.00 15.42 14.90 14.91 0.0M
2023-03-14 15.25 16.23 14.90 15.01 0.0M
2023-03-13 15.80 15.80 14.44 15.12 0.0M
2023-03-10 15.92 16.10 15.61 15.80 0.0M
2023-03-09 16.17 16.30 15.96 16.06 0.0M
2023-03-08 16.58 16.58 16.15 16.15 0.0M
2023-03-07 16.30 16.40 16.30 16.40 0.0M
2023-03-06 16.26 16.45 16.12 16.12 0.0M
2023-03-03 16.45 16.69 16.40 16.45 0.0M
2023-03-02 16.40 16.51 16.40 16.45 0.0M
2023-03-01 16.35 16.70 16.32 16.33 0.0M
2023-02-28 16.35 16.57 16.35 16.57 0.0M
2023-02-27 16.54 16.54 16.54 16.54 0.0M
2023-02-24 16.21 16.38 16.21 16.37 0.0M
2023-02-23 16.25 16.31 16.20 16.20 0.0M
2023-02-22 16.15 16.40 16.11 16.25 0.0M
2023-02-21 16.15 16.55 16.15 16.55 0.0M
2023-02-17 16.17 16.64 16.12 16.64 0.0M
2023-02-16 16.59 16.67 16.36 16.67 0.0M
2023-02-15 16.42 16.51 16.21 16.29 0.0M
2023-02-14 16.59 16.94 16.59 16.61 0.0M
2023-02-13 16.94 16.94 16.72 16.72 0.0M
2023-02-10 16.75 16.75 16.56 16.56 0.0M
2023-02-09 16.72 16.72 16.72 16.72 0.0M
2023-02-08 16.69 16.89 16.50 16.60 0.0M
2023-02-07 16.35 16.60 16.34 16.45 0.0M
2023-02-06 16.67 16.95 16.21 16.21 0.0M
2023-02-03 16.50 16.85 16.50 16.60 0.0M
2023-02-02 16.43 16.94 16.41 16.49 0.0M
2023-02-01 16.40 16.94 16.16 16.42 0.0M
2023-01-31 16.87 16.98 16.32 16.43 0.0M
2023-01-30 16.46 16.64 16.10 16.60 0.0M
2023-01-27 16.14 16.50 16.10 16.25 0.0M
2023-01-26 16.37 16.44 16.15 16.15 0.0M
2023-01-25 16.15 16.37 16.02 16.02 0.0M
2023-01-24 16.00 16.38 16.00 16.16 0.0M
2023-01-23 16.15 16.25 16.05 16.25 0.0M
2023-01-20 16.23 16.23 16.12 16.22 0.0M
2023-01-19 16.10 16.30 16.10 16.24 0.0M
2023-01-18 16.24 16.25 16.14 16.23 0.0M
2023-01-17 16.40 16.46 16.38 16.38 0.0M
2023-01-13 16.45 16.48 16.40 16.40 0.0M
2023-01-12 16.49 16.50 16.30 16.50 0.0M
2023-01-11 16.49 16.50 16.25 16.40 0.0M
2023-01-10 16.48 16.49 16.22 16.49 0.0M
2023-01-09 16.55 16.55 16.20 16.20 0.0M
2023-01-06 16.38 16.53 16.26 16.40 0.0M
2023-01-05 16.34 16.37 16.22 16.37 0.0M
2023-01-04 16.45 16.60 16.45 16.60 0.0M
2023-01-03 16.40 16.70 16.40 16.70 0.0M