Bank of South Carolina

BKSC
🏛️ usa →
15.64
Last Update: 2025-10-01
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
2024-12-31 12.80 13.18 12.80 13.18 0.0M
2024-12-30 13.21 13.25 13.21 13.21 0.0M
2024-12-27 13.18 13.20 13.09 13.20 0.0M
2024-12-26 13.10 13.18 13.10 13.18 0.0M
2024-12-24 13.08 13.08 13.03 13.03 0.0M
2024-12-23 13.16 13.16 13.05 13.05 0.0M
2024-12-20 13.02 13.18 13.02 13.18 0.0M
2024-12-19 13.16 13.16 13.15 13.15 0.0M
2024-12-18 13.15 13.15 13.00 13.01 0.0M
2024-12-17 13.40 13.40 12.95 13.00 0.0M
2024-12-16 13.48 13.48 13.48 13.48 0.0M
2024-12-13 13.43 13.45 13.43 13.45 0.0M
2024-12-12 13.30 13.30 13.30 13.30 0.0M
2024-12-10 13.40 13.40 13.40 13.40 0.0M
2024-12-09 13.38 13.40 13.27 13.27 0.0M
2024-12-06 13.38 13.40 13.38 13.40 0.0M
2024-12-05 13.34 13.35 13.34 13.35 0.0M
2024-12-04 13.38 13.40 13.19 13.30 0.0M
2024-12-03 13.44 13.44 13.17 13.17 0.0M
2024-12-02 13.59 13.65 13.09 13.10 0.0M
2024-11-29 13.25 13.72 13.25 13.70 0.0M
2024-11-27 13.51 13.51 13.25 13.40 0.0M
2024-11-26 13.70 13.80 13.55 13.68 0.0M
2024-11-25 13.70 13.70 13.69 13.70 0.0M
2024-11-22 13.75 13.75 13.71 13.71 0.0M
2024-11-21 13.85 13.86 13.85 13.85 0.0M
2024-11-20 13.90 13.90 13.85 13.85 0.0M
2024-11-19 13.50 13.69 13.50 13.69 0.0M
2024-11-18 13.28 13.28 13.28 13.28 0.0M
2024-11-15 13.38 13.57 13.37 13.57 0.0M
2024-11-14 13.35 13.49 13.23 13.26 0.0M
2024-11-13 13.21 13.43 13.05 13.05 0.0M
2024-11-12 13.15 13.30 13.15 13.30 0.0M
2024-11-11 13.01 13.12 13.01 13.03 0.0M
2024-11-07 13.17 13.17 13.03 13.03 0.0M
2024-11-06 13.09 13.21 13.00 13.21 0.0M
2024-11-01 13.55 13.55 13.10 13.10 0.0M
2024-10-31 12.95 13.99 12.95 13.55 0.0M
2024-10-30 12.50 12.77 12.50 12.77 0.0M
2024-10-29 12.38 12.42 12.20 12.42 0.0M
2024-10-28 12.59 12.63 12.59 12.63 0.0M
2024-10-24 12.37 12.49 12.37 12.37 0.0M
2024-10-23 12.26 12.26 12.26 12.26 0.0M
2024-10-22 12.29 12.60 12.29 12.60 0.0M
2024-10-21 12.24 12.24 12.20 12.24 0.0M
2024-10-18 12.26 12.26 12.10 12.25 0.0M
2024-10-17 12.14 12.14 12.02 12.02 0.0M
2024-10-16 12.32 12.32 11.94 12.25 0.0M
2024-10-15 12.04 12.14 12.04 12.14 0.0M
2024-10-14 12.03 12.04 12.03 12.04 0.0M
2024-10-11 12.04 12.07 12.00 12.07 0.0M
2024-10-10 11.97 12.04 11.94 12.00 0.0M
2024-10-09 11.88 11.88 11.88 11.88 0.0M
2024-10-08 12.00 12.00 11.48 11.85 0.0M
2024-10-07 12.14 12.24 12.05 12.19 0.0M
2024-10-04 12.17 12.17 12.17 12.17 0.0M
2024-10-03 12.12 12.29 12.07 12.07 0.0M
2024-10-02 12.00 12.00 11.72 12.00 0.0M
2024-10-01 11.93 12.00 11.93 12.00 0.0M
2024-09-30 11.93 11.93 11.68 11.93 0.0M
2024-09-27 11.67 11.69 11.62 11.69 0.0M
2024-09-26 11.59 11.61 11.52 11.60 0.0M
2024-09-25 11.75 11.75 11.52 11.54 0.0M
2024-09-24 11.95 11.95 11.80 11.80 0.0M
2024-09-23 11.95 11.95 11.95 11.95 0.0M
2024-09-20 12.10 12.10 12.01 12.01 0.0M
2024-09-19 11.86 12.15 11.84 12.00 0.0M
2024-09-18 11.70 12.02 11.70 11.80 0.0M
2024-09-17 11.62 11.70 11.61 11.70 0.0M
2024-09-16 11.62 11.62 11.62 11.62 0.0M
2024-09-13 11.61 11.84 11.61 11.61 0.0M
2024-09-12 11.61 11.61 11.61 11.61 0.0M
2024-09-11 11.65 11.70 11.61 11.61 0.0M
2024-09-09 11.58 11.86 11.58 11.86 0.0M
2024-09-05 11.50 11.55 11.50 11.55 0.0M
2024-09-04 11.64 11.64 11.64 11.64 0.0M
2024-09-03 11.50 11.57 11.46 11.51 0.0M
2024-08-30 11.50 11.74 11.50 11.74 0.0M
2024-08-29 11.55 11.75 11.55 11.75 0.0M
2024-08-28 11.47 11.47 11.47 11.47 0.0M
2024-08-27 11.55 11.79 11.39 11.42 0.0M
2024-08-26 11.26 11.26 11.26 11.26 0.0M
2024-08-23 11.30 11.75 11.30 11.75 0.0M
2024-08-22 11.77 11.80 11.25 11.30 0.0M
2024-08-21 11.79 11.79 11.79 11.79 0.0M
2024-08-20 11.79 11.79 11.69 11.69 0.0M
2024-08-19 11.51 11.65 11.51 11.65 0.0M
2024-08-16 11.76 11.76 11.45 11.51 0.0M
2024-08-14 11.98 11.98 11.71 11.71 0.0M
2024-08-13 11.70 11.72 11.70 11.72 0.0M
2024-08-12 11.70 11.87 11.70 11.75 0.0M
2024-08-09 11.92 11.92 11.26 11.66 0.0M
2024-08-08 12.03 12.03 11.92 11.92 0.0M
2024-08-07 12.10 12.14 12.10 12.10 0.0M
2024-08-06 12.07 12.14 12.07 12.10 0.0M
2024-08-05 12.48 12.52 12.01 12.15 0.0M
2024-08-02 12.30 12.30 12.15 12.15 0.0M
2024-08-01 12.30 12.50 12.12 12.30 0.0M
2024-07-31 11.92 12.31 11.92 12.30 0.0M
2024-07-30 11.72 11.84 11.72 11.75 0.0M
2024-07-29 11.75 11.90 11.75 11.90 0.0M
2024-07-26 11.64 11.75 11.64 11.75 0.0M
2024-07-25 11.56 11.64 11.56 11.60 0.0M
2024-07-24 11.68 11.70 11.43 11.43 0.0M
2024-07-23 12.02 12.02 11.70 11.70 0.0M
2024-07-22 11.90 11.95 11.90 11.95 0.0M
2024-07-19 12.00 12.02 12.00 12.02 0.0M
2024-07-18 11.90 11.90 11.90 11.90 0.0M
2024-07-17 11.90 11.90 11.78 11.78 0.0M
2024-07-16 11.75 11.80 11.75 11.80 0.0M
2024-07-15 11.40 11.70 11.40 11.42 0.0M
2024-07-12 11.19 11.40 11.19 11.40 0.0M
2024-07-11 11.21 11.59 11.21 11.23 0.0M
2024-07-10 11.21 11.21 11.10 11.19 0.0M
2024-07-09 11.10 11.13 11.05 11.13 0.0M
2024-07-08 11.08 11.21 11.08 11.21 0.0M
2024-07-05 11.25 11.34 11.25 11.25 0.0M
2024-07-03 11.00 11.23 10.92 11.18 0.0M
2024-07-02 11.05 11.01 10.56 11.00 0.0M
2024-07-01 11.05 11.10 11.00 11.10 0.0M
2024-06-28 11.10 11.10 11.10 11.10 0.0M
2024-06-27 11.06 11.09 11.02 11.05 0.0M
2024-06-26 11.12 11.12 11.07 11.09 0.0M
2024-06-25 11.12 11.12 11.06 11.12 0.0M
2024-06-24 11.25 11.25 11.03 11.03 0.0M
2024-06-21 11.05 11.29 11.05 11.28 0.0M
2024-06-18 11.31 11.32 11.30 11.30 0.0M
2024-06-17 11.25 11.30 11.25 11.30 0.0M
2024-06-14 11.16 11.23 11.05 11.23 0.0M
2024-06-13 11.43 11.43 11.18 11.30 0.0M
2024-06-12 11.48 11.48 11.16 11.16 0.0M
2024-06-11 11.33 11.48 11.30 11.32 0.0M
2024-06-10 11.38 11.48 11.35 11.48 0.0M
2024-06-07 11.52 11.52 11.31 11.48 0.0M
2024-06-06 11.64 11.71 11.49 11.51 0.0M
2024-06-05 11.69 11.69 11.64 11.66 0.0M
2024-06-04 12.05 12.05 11.72 11.72 0.0M
2024-06-03 12.11 12.11 11.60 11.60 0.0M
2024-05-31 12.05 12.40 12.05 12.40 0.0M
2024-05-30 12.16 12.16 12.01 12.01 0.0M
2024-05-29 12.20 12.20 12.05 12.05 0.0M
2024-05-28 12.66 12.67 12.35 12.67 0.0M
2024-05-24 12.18 12.18 12.11 12.11 0.0M
2024-05-23 12.53 12.53 11.75 11.76 0.0M
2024-05-22 12.62 12.87 12.52 12.87 0.0M
2024-05-21 12.83 12.83 12.83 12.83 0.0M
2024-05-17 13.21 13.29 12.79 12.79 0.0M
2024-05-16 12.61 12.61 12.61 12.61 0.0M
2024-05-15 13.16 13.16 12.63 12.63 0.0M
2024-05-13 12.78 12.78 12.78 12.78 0.0M
2024-05-10 13.16 13.16 13.16 13.16 0.0M
2024-05-09 13.16 13.16 13.08 13.08 0.0M
2024-05-07 13.03 13.08 13.03 13.07 0.0M
2024-05-06 13.27 13.27 12.65 12.69 0.0M
2024-05-03 12.80 13.26 12.80 13.26 0.0M
2024-05-02 12.48 13.20 12.48 13.20 0.0M
2024-05-01 12.40 12.40 12.40 12.40 0.0M
2024-04-30 12.29 12.29 12.29 12.29 0.0M
2024-04-29 12.02 12.22 12.01 12.22 0.0M
2024-04-26 12.07 12.07 12.00 12.00 0.0M
2024-04-25 12.15 12.16 12.15 12.16 0.0M
2024-04-24 12.28 12.28 12.28 12.28 0.0M
2024-04-23 12.19 12.29 12.08 12.12 0.0M
2024-04-22 12.07 12.07 12.07 12.07 0.0M
2024-04-19 12.17 12.17 12.17 12.17 0.0M
2024-04-18 11.99 12.10 11.98 12.01 0.0M
2024-04-17 12.05 12.10 11.99 11.99 0.0M
2024-04-16 12.15 12.15 11.97 11.97 0.0M
2024-04-15 11.96 12.27 11.96 12.05 0.0M
2024-04-12 12.15 12.20 11.66 12.13 0.0M
2024-04-11 12.04 12.11 12.04 12.11 0.0M
2024-04-10 12.15 12.15 12.04 12.04 0.0M
2024-04-09 12.47 12.56 11.84 11.85 0.0M
2024-04-08 12.36 12.50 12.36 12.50 0.0M
2024-04-05 12.75 12.75 12.75 12.75 0.0M
2024-04-03 12.50 12.52 12.44 12.52 0.0M
2024-04-02 12.50 12.50 12.50 12.50 0.0M
2024-04-01 12.62 12.62 12.50 12.50 0.0M
2024-03-28 12.74 12.74 12.74 12.74 0.0M
2024-03-27 12.51 12.60 12.51 12.60 0.0M
2024-03-26 12.50 12.50 12.50 12.50 0.0M
2024-03-25 12.51 12.52 12.51 12.52 0.0M
2024-03-22 12.54 12.75 12.53 12.75 0.0M
2024-03-21 12.55 12.55 12.53 12.54 0.0M
2024-03-20 12.54 12.54 12.54 12.54 0.0M
2024-03-19 12.57 12.57 12.50 12.50 0.0M
2024-03-18 12.31 12.56 12.31 12.56 0.0M
2024-03-15 12.54 12.54 12.54 12.54 0.0M
2024-03-14 12.35 12.35 12.35 12.35 0.0M
2024-03-13 12.19 12.54 12.19 12.53 0.0M
2024-03-12 12.19 12.19 12.02 12.09 0.0M
2024-03-11 11.99 11.99 11.91 11.91 0.0M
2024-03-08 11.86 11.96 11.86 11.96 0.0M
2024-03-07 11.95 11.95 11.95 11.95 0.0M
2024-03-06 11.85 12.15 11.85 12.15 0.0M
2024-03-05 11.93 12.00 11.93 12.00 0.0M
2024-03-04 12.30 12.30 11.93 11.93 0.0M
2024-03-01 12.50 12.50 12.50 12.50 0.0M
2024-02-29 12.23 12.23 12.23 12.23 0.0M
2024-02-28 12.20 12.20 12.20 12.20 0.0M
2024-02-27 12.52 12.52 12.20 12.33 0.0M
2024-02-26 12.52 12.52 12.52 12.52 0.0M
2024-02-23 12.65 12.65 12.53 12.53 0.0M
2024-02-22 12.56 12.73 12.56 12.73 0.0M
2024-02-21 12.38 12.50 12.38 12.50 0.0M
2024-02-20 12.38 12.58 12.38 12.58 0.0M
2024-02-16 12.75 12.75 12.41 12.41 0.0M
2024-02-15 12.63 12.63 12.53 12.54 0.0M
2024-02-14 12.65 12.76 12.65 12.76 0.0M
2024-02-13 12.62 12.68 12.62 12.68 0.0M
2024-02-12 12.79 12.79 12.59 12.61 0.0M
2024-02-09 12.85 12.95 12.85 12.95 0.0M
2024-02-08 12.83 12.87 12.83 12.87 0.0M
2024-02-07 12.79 12.79 12.78 12.78 0.0M
2024-02-06 12.76 12.96 12.76 12.79 0.0M
2024-02-05 12.55 12.99 12.55 12.99 0.0M
2024-02-02 12.87 12.87 12.71 12.71 0.0M
2024-02-01 12.76 12.79 12.63 12.79 0.0M
2024-01-31 13.07 13.08 12.79 12.79 0.0M
2024-01-30 12.92 13.09 12.50 12.82 0.0M
2024-01-29 12.96 13.00 12.96 13.00 0.0M
2024-01-26 12.96 13.00 12.96 12.98 0.0M
2024-01-25 13.03 13.03 13.03 13.03 0.0M
2024-01-24 13.05 13.05 13.03 13.04 0.0M
2024-01-23 12.92 12.92 12.92 12.92 0.0M
2024-01-19 12.92 13.03 12.92 13.00 0.0M
2024-01-17 12.95 13.06 12.90 13.06 0.0M
2024-01-16 13.10 13.11 12.90 12.90 0.0M
2024-01-12 13.00 13.00 13.00 13.00 0.0M
2024-01-11 13.35 13.35 13.00 13.23 0.0M
2024-01-10 13.25 13.25 13.01 13.12 0.0M
2024-01-09 13.61 13.61 13.21 13.21 0.0M
2024-01-08 13.94 13.94 13.57 13.57 0.0M
2024-01-04 13.84 14.20 13.84 14.20 0.0M
2024-01-03 14.27 14.27 13.77 13.77 0.0M
2024-01-02 14.10 14.10 14.10 14.10 0.0M