Bank of South Carolina Stock Price History (NASDAQ:BKSC)

Add to My Stocks
$21.3 $0 (0%) BKSC stock closing price Dec 08, 2016 (Closing)

View and download Bank of South Carolina stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Bank of South Carolina price to earnings ratio data. The Bank of South Carolina stock price history chart shows that the stock price was at a high of 21.8 on 06 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0820.0521.7520.0521.30378020.8811.40
2016-12-0721.6021.8019.8021.30697020.8811.40
2016-12-0621.8021.8021.6821.80137521.3711.67
2016-12-0520.5021.7020.5021.65458021.2311.59
2016-12-020.000.000.0020.7581N/AN/A
2016-12-0120.7520.7520.5820.75151020.3411.11
2016-11-3020.0020.7920.0020.79297320.3811.13
2016-11-2919.8019.9519.6519.80268319.4110.60
2016-11-2820.8520.8519.1020.00470319.6110.71
2016-11-2520.8520.8520.8520.8547620.4411.16
2016-11-240.000.000.0020.500N/AN/A
2016-11-2320.4020.6520.3520.50259620.1010.97
2016-11-2221.2521.2520.2020.40242020.0010.92
2016-11-2119.9021.3019.6021.301037520.8811.40
2016-11-1819.8019.8119.6919.69137619.3010.54
2016-11-1719.6019.6019.4719.60254919.2210.49
2016-11-1619.3219.3219.3219.3219418.9410.34
2016-11-1519.4019.6019.4019.57144219.1910.48
2016-11-1419.2519.7019.2019.70505719.3110.55
2016-11-1119.1019.3018.4519.10395718.7310.22
2016-11-1019.0419.1019.0019.00234618.6310.17
2016-11-0918.9719.3018.7018.70265318.3310.01
2016-11-080.000.000.0019.200N/AN/A
2016-11-0719.2019.2019.2019.2031518.8210.28
2016-11-0418.7519.3018.7519.15230218.7810.25
2016-11-030.000.000.0019.3647N/AN/A
2016-11-0219.4019.4019.3619.36137718.9810.36
2016-11-0119.4019.4018.2119.16372618.7910.26
2016-10-3119.4019.4019.0019.40226219.0210.38
2016-10-2819.1919.1919.0019.00116718.6310.17
2016-10-2718.8919.0018.8919.00146118.6310.17
2016-10-2618.9018.9018.8518.8545618.4810.09
2016-10-250.000.000.0019.0088N/AN/A
2016-10-2419.2019.2018.9519.0067618.6310.17
2016-10-2118.9018.9518.9018.9570718.5810.14
2016-10-2018.6019.0818.6018.9065818.5310.12
2016-10-1919.0919.1718.0319.00163618.6310.16
2016-10-1819.5719.5719.1019.40189219.0210.37
2016-10-170.000.000.0019.519N/AN/A
2016-10-1419.6919.6919.2119.5180419.1310.43
2016-10-1319.6519.6519.6519.6533020.0521.53
2016-10-1218.4518.4518.4518.4555218.8320.21
2016-10-110.000.000.0018.700N/AN/A
2016-10-100.000.000.0018.70181N/AN/A
2016-10-070.000.000.0018.704N/AN/A
2016-10-060.000.000.0018.700N/AN/A
2016-10-0518.8318.8318.7018.70142719.0820.49
2016-10-0418.8218.9918.6118.75232219.1320.54
2016-10-0318.8218.8218.3818.3982618.7720.15
2016-09-300.000.000.0018.551N/AN/A
2016-09-2918.5618.5618.2618.5542018.9220.32
2016-09-2818.3118.8918.2718.32292918.6920.07
2016-09-2718.4818.5518.3818.55799118.9320.32
2016-09-2619.0019.0018.4518.63132519.0120.41
2016-09-2319.0019.0018.5218.53465018.9120.30
2016-09-2218.2218.6718.2218.45152518.8320.21
2016-09-2118.0018.2017.7517.992352618.3619.71
2016-09-2017.5017.8917.5017.8995018.2519.60
2016-09-1917.4517.4717.4517.47130517.839.66
2016-09-1617.6017.6017.5017.50178717.869.67
2016-09-1518.0018.0017.5017.5173017.869.67
2016-09-1417.5417.5417.3617.46156817.829.65
2016-09-1317.8317.8317.3017.50422117.869.67
2016-09-1217.5017.9517.3417.95199918.329.92
2016-09-0917.3317.5017.3117.31999517.669.57
2016-09-0817.5417.5417.5417.5413117.909.69
2016-09-0717.9317.9517.1217.30278917.659.56
2016-09-0617.6418.0017.5017.98215418.359.94
2016-09-050.000.000.0017.500N/AN/A
2016-09-0217.4217.7017.2517.50168617.869.67
2016-09-0117.6318.0016.8817.981254518.3519.70
2016-08-3117.6117.6217.4817.48118017.8419.15
2016-08-300.000.000.0017.45120N/AN/A
2016-08-2917.4517.4517.0217.45296417.8019.12
2016-08-260.000.000.0017.421N/AN/A
2016-08-2517.2517.7017.2517.42171117.7819.08
2016-08-240.000.000.0017.2219N/AN/A
2016-08-2317.5617.5617.2217.22124817.5818.87
2016-08-2217.1017.5117.1017.50114817.8619.17
2016-08-190.000.000.0017.310N/AN/A
2016-08-1817.1617.4017.1617.31503317.6618.96
2016-08-1717.3417.3617.2517.30338917.6518.95
2016-08-1617.3717.3717.3717.3725117.7219.02
2016-08-1517.0417.4017.0117.06341517.4118.69
2016-08-1217.4617.4617.4617.4627417.8219.13
2016-08-1117.5417.5417.4617.5054117.8619.17
2016-08-1017.7517.7517.5717.57103217.9219.24
2016-08-0917.6918.0017.5017.50265917.8619.17
2016-08-0817.4018.2317.4018.23290318.6019.97
Get more Data

Bank of South Carolina Stock Chart

View BKSC PE ratio, PS ratio stocks charts and compare with peers.
BKSC Chart
Note: Compare Bank of South Carolina stock price history with the index and industry peers.

Bank of South Carolina Historical Prices: Past 5 years

Max Stock Price 21.8 Dec 06,2016
Min Stock Price 8.91 Dec 13,2011
Avg Stock Price 13.52

Bank of South Carolina Historical PE ratio: Past 5 years

Max PE Ratio 23.45 Sep 18,2015
Min PE Ratio 13.7 Oct 10,2012
Avg PE Ratio 17.2

Bank of South Carolina Historical PS ratio: Past 5 years

Max PS Ratio 21.53 Oct 13,2016
Min PS Ratio 3.07 Dec 13,2011
Avg PS Ratio 5.47

BKSC Industry Peers

Company Price Change (%)
Auburn National (AUBN)29.320.22 (0.76%)
Southcoast Financial (SOCB)14.020.16 (1.15%)
Wells Fargo (WFC)57.281.73 (3.11%)
Palmetto Bancshares (PLMT)19.250 (0%)
Southern First Bancshares (SFST)31.90.05 (0.16%)
First Reliance (FSRL)5.650 (0%)
First Community (FCCO)18.450.4 (2.22%)

Bank of South Carolina historical quotes helps an investor analyze a company's history and do Bank of South Carolina stock analysis . The price movement is easily depicted in the Bank of South Carolina stock price history chart. The daily volume changes indicate the investor interest in the stock.   BKSC saw an opening price of 21.6, and a closing price of 21.3 on 07 Dec, 2016. The average P/S ratio was 4.54 as can be seen by Bank of South Carolina stock price history. .