Bank of South Carolina (BKSC)

11.64 +0.19  +1.66%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Bank of South Carolina Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 11.38 11.64 11.38 11.64 1847
May 24, 2012 11.34 11.60 11.26 11.45 4393
May 23, 2012 12.05 12.05 11.17 11.37 3437
May 22, 2012 11.67 12.00 11.67 12.00 1446
May 21, 2012 11.48 12.00 11.17 11.17 1052
May 18, 2012 11.40 11.40 11.40 11.40 1772
May 17, 2012 11.41 11.41 11.41 11.41 0.00
May 16, 2012 11.41 11.41 11.41 11.41 2300
May 15, 2012 11.20 11.46 11.18 11.30 5104
May 14, 2012 11.49 11.49 11.08 11.08 3334
May 11, 2012 11.27 11.56 11.27 11.50 960.00
May 10, 2012 11.31 11.50 11.30 11.50 922.00
May 9, 2012 11.35 11.35 11.30 11.34 1444
May 8, 2012 11.41 11.41 11.41 11.41 300.00
May 7, 2012 11.17 11.50 11.17 11.50 1666
May 4, 2012 11.20 11.50 11.17 11.17 500.00
May 3, 2012 11.16 11.21 11.16 11.17 2599
May 2, 2012 11.46 11.50 11.19 11.19 1131
May 1, 2012 11.15 11.71 11.15 11.49 1776
April 30, 2012 11.14 11.16 11.07 11.16 2154
April 27, 2012 11.21 11.30 10.85 11.09 4474
April 26, 2012 11.11 11.35 11.11 11.35 797.00
April 25, 2012 11.16 11.73 11.11 11.11 9922
April 24, 2012 11.13 11.54 11.12 11.54 982.00
April 23, 2012 11.11 11.24 11.11 11.11 1950
April 20, 2012 11.14 11.14 11.14 11.14 338.00
April 19, 2012 11.21 11.50 11.21 11.46 2275
April 18, 2012 11.35 11.46 11.24 11.28 4150
April 17, 2012 11.74 11.77 11.25 11.47 6073
April 16, 2012 11.16 11.74 11.12 11.42 11001
April 13, 2012 11.11 11.11 11.11 11.11 0.00
April 12, 2012 11.20 11.20 11.11 11.11 1551
April 11, 2012 11.41 11.50 11.10 11.50 1285
April 10, 2012 11.14 11.14 11.14 11.14 550.00
April 9, 2012 11.20 11.20 11.18 11.18 2550
April 5, 2012 11.40 11.50 11.14 11.19 7100
April 4, 2012 11.26 11.50 11.26 11.40 650.00
April 3, 2012 11.50 11.50 11.50 11.50 100.00
April 2, 2012 11.49 11.50 11.19 11.45 3296
March 30, 2012 11.40 11.40 11.40 11.40 0.00
March 29, 2012 11.40 11.40 11.40 11.40 0.00
March 28, 2012 11.50 11.50 11.40 11.40 2600
March 27, 2012 11.42 11.42 11.42 11.42 260.00
March 26, 2012 11.37 11.42 11.26 11.42 3000
March 23, 2012 11.30 11.30 11.30 11.30 0.00
March 22, 2012 11.30 11.30 11.10 11.25 878.00
March 21, 2012 11.18 11.40 10.95 11.21 9200
March 20, 2012 11.18 11.28 10.95 10.95 1400
March 19, 2012 11.20 11.36 11.19 11.19 1400
March 16, 2012 11.15 11.15 11.15 11.15 100.00
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

BKSC News

$BKSC forms bullish "Symmetrical Continuation Triangle" chart pattern. http://stks.co/36jP
about 61 days ago by RecogniaEvents
$BKSC filed latest Quarterly Report http://stks.co/109b
about 203 days ago by MarketBrief
Ex-Dividend Stocks for Friday 10/7: http://stks.co/Qjl / $ORCL $GPS $WAYN $STEI $MTN $EC + raised div from $BKSC
about 241 days ago by DynamicDividend
Bank of South Carolina Lifts Dividend by 10%: http://stks.co/KN7 / $BKSC now yields 4.78%
about 249 days ago by DynamicDividend
[$$] Office Depot CEO's $250,000 Buy
Sep 02, 5:37PM Barrons.com
Financial Ins Buy May'11 ($k): $SHO 545 $PCBC 502 $FMBI 466 $PRS 362 $MAC 349 $WSR 337 $CODI 294 $PFBI 286 $CIM 275 $BKSC 241
about 373 days ago by canarionyc
@MOFinancial hey nice job on the $BKSC screencast!
about 521 days ago by ppearlman
$BKSC http://chart.ly/6ckyqln $BKSC finally breaks out of a 4 year downtrend and we take a look at what could happen now.
about 522 days ago by MOFinancial

Recent Quotes

Symbol Price Chg Chg % Market Cap
BKSC 11.64 +0.19 +1.66% 51.80M
BKS 17.23 +0.19 +1.11% 1.037B
BKR 22.63 +0.01 +0.04% 215.89M
BKOR 5.00 +0.00 +0.00% 9.05M
BKN 15.99 +0.03 +0.19%
BKMU 3.52 +0.00 +0.00% 163.08M
BKK 16.22 +0.00 +0.00%
BKI 27.77 -0.07 -0.25% 1.092B
BKH 31.73 +0.01 +0.03% 1.399B
BKF 34.65 +0.16 +0.46%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close