OTC Markets OTCQX - Delayed Quote
USD
Bank of South Carolina Corporation (BKSC)
20.13
-0.10
(-0.49%)
As of November 6 at 4:00:00 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
20.24
20.24
20.13
20.13
20.13
1,200
Nov 5, 2026
20.26
20.33
20.04
20.23
20.23
1,400
Nov 4, 2026
20.45
20.91
20.24
20.51
20.51
1,400
Nov 3, 2026
20.94
20.94
20.25
20.25
20.25
1,800
Nov 2, 2026
20.88
20.92
20.44
20.80
20.80
7,000
Oct 30, 2026
19.60
20.35
19.60
20.35
20.35
5,200
Oct 29, 2026
19.13
19.63
18.76
19.30
19.30
3,900
Oct 28, 2026
19.00
19.11
18.75
19.11
19.11
5,600
Oct 27, 2026
18.85
19.06
18.85
19.00
19.00
4,900
Oct 26, 2026
18.97
18.97
18.95
18.95
18.95
1,300
Oct 23, 2026
18.90
18.91
18.85
18.85
18.85
800
Oct 22, 2026
18.82
18.97
18.78
18.78
18.78
1,300
Oct 21, 2026
18.88
18.88
18.77
18.77
18.77
1,400
Oct 20, 2026
18.77
18.88
18.77
18.88
18.88
700
Oct 19, 2026
18.65
18.97
18.65
18.81
18.81
1,500
Oct 16, 2026
18.69
18.94
18.67
18.75
18.75
1,300
Oct 15, 2026
18.70
18.70
18.67
18.67
18.67
800
Oct 14, 2026
18.70
18.76
18.69
18.70
18.70
800
Oct 13, 2026
18.50
18.70
18.49
18.70
18.70
500
Oct 12, 2026
18.49
18.50
18.49
18.50
18.50
3,200
Oct 9, 2026
18.45
18.47
18.45
18.47
18.47
1,300
Oct 8, 2026
18.49
18.49
18.41
18.41
18.41
4,100
Oct 7, 2026
18.94
18.96
18.20
18.48
18.48
2,800
Oct 6, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
18.75
18.98
18.75
18.98
18.98
1,300
Oct 5, 2026
18.94
18.94
18.94
18.94
18.69
100
Oct 2, 2026
18.99
19.00
18.99
18.99
18.74
600
Oct 1, 2026
18.95
18.99
18.95
18.99
18.74
600
Sep 30, 2026
18.70
18.99
18.66
18.99
18.74
900
Sep 29, 2026
18.98
19.05
18.85
19.05
18.80
1,900
Sep 28, 2026
19.10
19.10
18.85
18.85
18.60
1,100
Sep 25, 2026
19.02
19.02
18.91
18.91
18.66
300
Sep 24, 2026
18.83
18.83
18.83
18.83
18.58
200
Sep 23, 2026
18.72
19.16
18.72
19.09
18.84
2,500
Sep 22, 2026
18.71
18.71
18.71
18.71
18.46
300
Sep 21, 2026
18.99
18.99
18.76
18.76
18.51
900
Sep 18, 2026
19.03
19.03
18.84
18.84
18.59
1,200
Sep 17, 2026
19.22
19.22
19.15
19.15
18.90
300
Sep 16, 2026
19.05
19.30
18.91
18.91
18.66
600
Sep 15, 2026
19.02
19.05
18.78
18.82
18.57
2,100
Sep 14, 2026
19.01
19.02
19.01
19.01
18.76
1,000
Sep 11, 2026
19.10
19.10
19.02
19.02
18.77
1,200
Sep 10, 2026
19.02
19.02
19.02
19.02
18.77
300
Sep 9, 2026
18.91
18.91
18.90
18.90
18.65
1,100
Sep 8, 2026
19.02
19.02
19.02
19.02
18.77
-
Sep 4, 2026
19.12
19.12
18.72
19.02
18.77
1,400
Sep 3, 2026
19.06
19.06
18.67
18.67
18.42
1,700
Sep 2, 2026
18.92
18.93
18.91
18.93
18.68
1,000
Sep 1, 2026
18.91
18.91
18.91
18.91
18.66
200
Aug 31, 2026
18.83
18.89
18.83
18.89
18.64
500
Aug 28, 2026
18.80
18.90
18.75
18.90
18.65
2,500
Aug 27, 2026
18.87
18.87
18.74
18.74
18.49
2,100
Aug 26, 2026
18.80
18.80
18.70
18.70
18.45
600
Aug 25, 2026
18.72
18.75
18.72
18.75
18.50
800
Aug 24, 2026
18.93
18.93
18.60
18.72
18.47
4,200
Aug 21, 2026
18.86
18.92
18.86
18.92
18.67
1,200
Aug 20, 2026
18.85
18.85
18.84
18.84
18.59
800
Aug 19, 2026
18.82
18.92
18.82
18.92
18.67
700
Aug 18, 2026
18.62
18.80
18.61
18.80
18.55
1,100
Aug 17, 2026
18.80
18.82
18.62
18.62
18.37
1,600
Aug 14, 2026
19.00
19.00
18.85
18.85
18.60
1,100
Aug 13, 2026
18.90
19.12
18.90
19.00
18.75
500
Aug 12, 2026
18.65
19.00
18.65
19.00
18.75
1,700
Aug 11, 2026
18.99
18.99
18.75
18.75
18.50
2,000
Aug 10, 2026
18.60
18.99
18.60
18.99
18.74
3,900
Aug 7, 2026
18.85
18.88
18.85
18.88
18.63
400
Aug 6, 2026
19.25
19.25
18.39
18.39
18.15
4,600
Aug 5, 2026
19.00
19.18
18.92
19.05
18.80
3,800
Aug 4, 2026
18.60
18.93
18.50
18.93
18.68
6,000
Aug 3, 2026
18.35
18.53
18.35
18.53
18.29
5,200
Jul 31, 2026
18.00
18.25
17.99
18.25
18.01
1,600
Jul 30, 2026
18.00
18.00
17.94
17.94
17.70
1,000
Jul 29, 2026
17.93
17.93
17.66
17.66
17.43
300
Jul 28, 2026
17.67
17.75
17.67
17.75
17.52
200
Jul 27, 2026
17.65
17.65
17.65
17.65
17.42
-
Jul 24, 2026
17.65
17.65
17.65
17.65
17.42
-
Jul 23, 2026
17.66
17.75
17.65
17.65
17.42
900
Jul 22, 2026
17.73
17.73
17.73
17.73
17.50
300
Jul 21, 2026
17.75
17.75
17.75
17.75
17.52
600
Jul 20, 2026
17.80
18.00
17.10
18.00
17.76
2,400
Jul 17, 2026
18.19
18.19
17.95
17.95
17.71
1,700
Jul 16, 2026
18.18
18.34
18.18
18.34
18.10
200
Jul 15, 2026
18.18
18.29
18.08
18.08
17.84
1,100
Jul 14, 2026
17.89
18.12
17.89
18.12
17.88
700
Jul 13, 2026
17.80
18.14
17.50
18.12
17.88
600
Jul 10, 2026
17.05
18.42
17.05
18.42
18.18
1,400
Jul 9, 2026
16.65
17.10
16.65
17.05
16.82
7,200
Jul 8, 2026
16.77
16.77
16.67
16.67
16.45
800
Jul 7, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
16.56
16.63
16.50
16.50
16.28
5,200
Jul 6, 2026
16.60
16.90
16.60
16.78
16.31
2,200
Jul 2, 2026
16.10
16.63
16.10
16.51
16.05
2,100
Jul 1, 2026
16.83
16.92
16.09
16.09
15.64
6,400
Jun 30, 2026
16.80
16.83
16.80
16.83
16.36
1,000
Jun 29, 2026
16.50
16.75
16.47
16.75
16.28
2,100
Jun 26, 2026
16.39
16.79
16.39
16.75
16.28
1,300
Jun 25, 2026
16.10
16.37
15.97
16.37
15.91
2,300
Jun 24, 2026
16.18
16.18
16.17
16.17
15.72
1,200
Jun 23, 2026
16.02
16.02
15.91
15.91
15.47
300
Jun 22, 2026
16.00
16.00
15.73
15.85
15.41
900
Jun 18, 2026
16.00
16.00
16.00
16.00
15.55
-
Jun 17, 2026
16.02
16.02
16.00
16.00
15.55
1,400
Jun 16, 2026
16.26
16.37
16.26
16.37
15.91
1,100
Jun 15, 2026
16.15
16.26
16.00
16.26
15.81
8,100
Jun 12, 2026
15.85
15.85
15.85
15.85
15.41
200
Jun 11, 2026
15.75
15.75
15.75
15.75
15.31
700
Jun 10, 2026
15.80
15.93
15.80
15.92
15.48
900
Jun 9, 2026
15.75
15.75
15.75
15.75
15.31
200
Jun 8, 2026
16.03
16.03
15.54
15.54
15.11
3,100
Jun 5, 2026
16.27
16.28
16.20
16.20
15.75
1,000
Jun 4, 2026
15.89
16.34
15.67
16.20
15.75
4,500
Jun 3, 2026
15.61
15.86
15.55
15.72
15.28
2,700
Jun 2, 2026
15.65
15.89
15.43
15.88
15.44
3,100
Jun 1, 2026
15.78
15.90
15.78
15.90
15.46
400
May 29, 2026
15.65
15.89
15.65
15.89
15.45
1,900
May 28, 2026
15.81
15.89
15.81
15.89
15.45
1,100
May 27, 2026
15.85
15.86
15.81
15.81
15.37
2,400
May 26, 2026
15.60
15.60
15.60
15.60
15.16
900
May 22, 2026
15.96
15.96
15.43
15.60
15.16
27,000
May 21, 2026
15.73
15.74
15.68
15.74
15.30
1,800
May 20, 2026
16.33
16.35
15.66
15.66
15.22
12,600
May 19, 2026
16.35
16.35
16.05
16.05
15.60
400
May 18, 2026
16.39
16.40
16.00
16.25
15.80
1,500
May 15, 2026
16.01
16.01
16.00
16.00
15.55
800
May 14, 2026
16.78
16.78
16.39
16.39
15.93
900
May 13, 2026
15.99
16.83
15.99
16.83
16.36
16,900
May 12, 2026
15.93
15.93
15.93
15.93
15.49
1,300
May 11, 2026
15.75
15.98
15.75
15.93
15.49
1,600
May 8, 2026
15.60
15.75
15.50
15.54
15.11
1,900
May 7, 2026
15.30
15.65
15.30
15.65
15.21
10,100
May 6, 2026
15.90
16.00
15.25
15.25
14.82
8,800
May 5, 2026
15.60
15.88
15.60
15.88
15.44
1,700
May 4, 2026
15.96
15.96
15.55
15.55
15.12
3,800
May 1, 2026
16.00
16.00
15.95
16.00
15.55
9,100
Apr 30, 2026
16.00
16.00
16.00
16.00
15.55
9,000
Apr 29, 2026
16.00
16.00
15.95
16.00
15.55
1,300
Apr 28, 2026
16.00
16.00
16.00
16.00
15.55
1,000
Apr 27, 2026
15.98
16.00
15.98
16.00
15.55
6,700
Apr 24, 2026
15.93
15.99
15.93
15.99
15.54
1,000
Apr 23, 2026
15.97
15.97
15.97
15.97
15.52
-
Apr 22, 2026
15.71
15.97
15.71
15.97
15.52
3,700
Apr 21, 2026
15.87
15.87
15.70
15.75
15.31
2,400
Apr 20, 2026
15.89
15.89
15.89
15.89
15.45
700
Apr 17, 2026
15.71
15.91
15.71
15.91
15.47
2,300
Apr 16, 2026
15.59
15.85
15.52
15.85
15.41
7,900
Apr 15, 2026
15.50
15.74
15.48
15.74
15.30
5,500
Apr 14, 2026
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
15.50
15.50
15.36
15.40
14.97
7,100
Apr 13, 2026
15.80
15.80
15.30
15.50
14.84
6,500
Apr 10, 2026
15.78
15.78
15.78
15.78
15.11
200
Apr 9, 2026
15.78
15.78
15.50
15.78
15.11
1,200
Apr 8, 2026
15.71
15.72
15.71
15.72
15.05
1,000
Apr 7, 2026
15.90
15.90
15.75
15.75
15.08
1,000
Apr 6, 2026
15.89
15.89
15.78
15.86
15.19
1,200
Apr 2, 2026
15.75
15.89
15.66
15.89
15.22
3,500
Apr 1, 2026
15.89
15.89
15.89
15.89
15.22
1,000
Mar 31, 2026
15.51
15.89
15.51
15.75
15.08
3,800
Mar 30, 2026
15.79
15.83
15.48
15.48
14.82
3,700
Mar 27, 2026
15.83
15.83
15.80
15.80
15.13
300
Mar 26, 2026
15.60
15.84
15.59
15.84
15.17
2,400
Mar 25, 2026
15.60
15.60
15.60
15.60
14.94
-
Mar 24, 2026
15.66
15.71
15.60
15.60
14.94
6,800
Mar 23, 2026
15.75
15.75
15.56
15.60
14.94
1,700
Mar 20, 2026
15.75
15.75
15.53
15.60
14.94
1,800
Mar 19, 2026
15.40
15.67
15.40
15.66
15.00
9,100
Mar 18, 2026
15.63
15.63
15.40
15.40
14.75
300
Mar 17, 2026
15.65
15.65
15.65
15.65
14.99
-
Mar 16, 2026
15.65
15.66
15.65
15.65
14.99
1,900
Mar 13, 2026
15.50
15.68
15.50
15.65
14.99
1,300
Mar 12, 2026
15.39
15.50
15.38
15.49
14.83
10,400
Mar 11, 2026
15.39
15.40
15.33
15.40
14.75
5,000
Mar 10, 2026
15.41
15.59
15.40
15.40
14.75
18,000
Mar 9, 2026
15.60
15.61
15.43
15.43
14.78
6,800
Mar 6, 2026
15.50
15.65
15.50
15.50
14.84
5,000
Mar 5, 2026
15.58
15.60
15.57
15.60
14.94
2,000
Mar 4, 2026
15.49
15.49
15.45
15.45
14.80
800
Mar 3, 2026
15.56
15.57
15.56
15.57
14.91
1,000
Mar 2, 2026
15.56
15.56
15.50
15.50
14.84
1,700
Feb 27, 2026
15.57
15.57
15.57
15.57
14.91
700
Feb 26, 2026
15.45
15.58
15.44
15.45
14.80
10,100
Feb 25, 2026
15.48
15.48
15.48
15.48
14.82
500
Feb 24, 2026
15.58
15.58
15.29
15.49
14.83
4,100
Feb 23, 2026
15.39
15.70
15.39
15.62
14.96
7,100
Feb 20, 2026
15.29
15.29
15.29
15.29
14.64
2,000
Feb 19, 2026
15.32
15.32
15.30
15.30
14.65
1,500
Feb 18, 2026
15.36
15.36
15.25
15.25
14.60
1,800
Feb 17, 2026
15.31
15.36
15.25
15.25
14.60
3,800
Feb 13, 2026
15.34
15.36
15.29
15.29
14.64
2,900
Feb 12, 2026
15.88
15.88
15.35
15.35
14.70
9,500
Feb 11, 2026
15.82
15.88
15.80
15.88
15.21
600
Feb 10, 2026
15.99
15.99
15.41
15.84
15.17
2,100
Feb 9, 2026
15.98
16.05
15.90
16.00
15.32
2,500
Feb 6, 2026
15.90
15.96
15.90
15.96
15.28
600
Feb 5, 2026
15.98
15.98
15.97
15.97
15.29
4,000
Feb 4, 2026
15.76
15.85
15.75
15.85
15.18
600
Feb 3, 2026
15.65
15.95
15.65
15.95
15.27
1,000
Feb 2, 2026
15.72
15.98
15.72
15.98
15.30
1,200
Jan 30, 2026
15.74
15.74
15.50
15.68
15.02
17,100
Jan 29, 2026
15.59
15.60
15.59
15.60
14.94
600
Jan 28, 2026
15.58
15.58
15.45
15.55
14.89
1,800
Jan 27, 2026
15.46
15.49
15.45
15.45
14.80
800
Jan 26, 2026
15.74
15.74
15.10
15.25
14.60
10,100
Jan 23, 2026
15.44
15.74
15.44
15.63
14.97
1,600
Jan 22, 2026
15.49
15.50
15.44
15.44
14.79
1,100
Jan 21, 2026
15.40
15.49
15.30
15.45
14.80
7,000
Jan 20, 2026
15.56
15.56
15.27
15.45
14.80
4,900
Jan 16, 2026
15.75
15.75
15.68
15.68
15.02
700
Jan 15, 2026
15.75
15.75
15.75
15.75
15.08
-
Jan 14, 2026
15.75
15.75
15.75
15.75
15.08
1,000
Jan 13, 2026
15.34
15.34
15.34
15.34
14.69
100
Jan 12, 2026
15.32
15.84
15.32
15.33
14.68
5,100
Jan 9, 2026
15.57
15.74
15.52
15.54
14.88
1,500
Jan 8, 2026
15.78
15.98
15.60
15.60
14.94
9,500
Jan 7, 2026
15.81
15.86
15.77
15.78
15.11
2,200
Jan 6, 2026
15.79
15.99
15.79
15.81
15.14
2,700
Jan 5, 2026
15.78
15.79
15.75
15.79
15.12
1,400
Jan 2, 2026
15.78
15.79
15.75
15.77
15.10
800
Dec 31, 2025
15.75
15.75
15.75
15.75
15.08
300
Dec 30, 2025
0.23
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
15.95
15.95
15.90
15.92
15.25
700
Dec 29, 2025
15.95
15.95
15.91
15.95
15.05
1,800
Dec 26, 2025
15.60
15.97
15.60
15.97
15.07
1,200
Dec 24, 2025
15.98
15.98
15.98
15.98
15.08
-
Dec 23, 2025
15.85
15.98
15.52
15.98
15.08
2,200
Dec 22, 2025
15.84
15.85
15.84
15.84
14.95
1,000
Dec 19, 2025
15.83
15.83
15.83
15.83
14.94
300
Dec 18, 2025
15.81
15.81
15.81
15.81
14.92
100
Dec 17, 2025
15.77
15.85
15.45
15.83
14.94
7,000
Dec 16, 2025
15.91
15.91
15.75
15.75
14.87
1,100
Dec 15, 2025
15.80
15.98
15.80
15.88
14.99
1,400
Dec 12, 2025
15.92
15.92
15.90
15.90
15.01
700
Dec 11, 2025
15.93
15.93
15.75
15.75
14.87
2,000
Dec 10, 2025
15.91
15.91
15.91
15.91
15.02
-
Dec 9, 2025
15.87
15.97
15.87
15.91
15.02
1,300
Dec 8, 2025
15.95
15.99
15.81
15.90
15.01
2,600
Dec 5, 2025
16.05
16.05
16.00
16.00
15.10
3,600
Dec 4, 2025
16.08
16.08
15.98
16.05
15.15
700
Dec 3, 2025
16.25
16.26
16.25
16.26
15.35
400
Dec 2, 2025
15.84
16.25
15.84
16.08
15.18
500
Dec 1, 2025
15.76
15.79
15.76
15.76
14.88
1,300
Nov 28, 2025
15.76
15.77
15.76
15.77
14.88
400
Nov 26, 2025
15.77
15.83
15.77
15.77
14.88
2,400
Nov 25, 2025
15.83
15.83
15.80
15.80
14.91
900
Nov 24, 2025
15.85
15.85
15.77
15.77
14.88
1,100
Nov 21, 2025
15.85
15.85
15.85
15.85
14.96
2,600
Nov 20, 2025
15.88
15.90
15.85
15.85
14.96
1,900
Nov 19, 2025
15.84
15.90
15.84
15.88
14.99
1,000
Nov 18, 2025
16.96
16.96
16.00
16.00
15.10
4,100
Nov 17, 2025
16.57
16.57
16.57
16.57
15.64
-
Nov 14, 2025
16.77
17.00
16.57
16.57
15.64
1,300
Nov 13, 2025
16.77
16.77
16.77
16.77
15.83
-
Nov 12, 2025
17.23
17.40
16.77
16.77
15.83
2,700
Nov 11, 2025
17.06
17.45
17.06
17.10
16.14
4,300
Nov 10, 2025
16.90
16.90
16.71
16.85
15.90
600
