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

Add to My Stocks
$20.84 $0.34 (1.65%) BKSC stock closing price Apr 25, 2017 (Closing)

We provide 10 years stock price history for free. You can download Bank of South Carolina stock price data here. Daily open, high, low, and end of day closing price for the company, along with Bank of South Carolina price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Bank of South Carolina stock price history chart shows that the stock price was at a high of 23.47 on 13 Dec, 2016 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2520.9520.9519.6320.84282820.047.51
2017-04-2419.7520.5519.7520.50866419.717.39
2017-04-2120.1020.2519.1020.101299719.337.25
2017-04-2019.8020.4318.9720.15396619.387.26
2017-04-1920.5020.5019.7519.80205719.047.14
2017-04-1820.5020.5019.8519.85387519.097.16
2017-04-1720.5520.5520.2020.40411619.627.35
2017-04-1320.9520.9520.2020.65677719.867.44
2017-04-1221.0020.9520.4520.951086320.147.55
2017-04-1120.9022.0020.6520.65173819.867.44
2017-04-1021.2021.2020.5020.75223119.957.48
2017-04-060.000.000.0020.970N/AN/A
2017-04-0521.1521.1520.8520.97200420.167.56
2017-04-0421.1021.1821.1021.15176020.347.63
2017-04-0320.9321.1020.9321.1071420.297.61
2017-03-3120.8921.2020.8020.80199620.007.50
2017-03-3021.5021.5020.9521.10571820.297.61
2017-03-2921.3121.3121.0021.00810920.197.57
2017-03-2821.0021.3021.0021.10676620.297.61
2017-03-2721.0021.2821.0021.251184520.437.66
2017-03-2421.1021.4520.9021.4597220.637.73
2017-03-2320.8821.8720.8621.5491120.717.77
2017-03-2220.9121.6020.8520.96438420.157.55
2017-03-2121.6521.6521.1021.15193420.347.63
2017-03-2021.9022.0021.6821.68294120.857.82
2017-03-1720.8520.8520.8520.85203520.057.52
2017-03-1620.7521.4520.5320.75475419.957.48
2017-03-1520.1021.5120.1020.751410419.957.48
2017-03-1420.8021.9520.7520.75393119.957.48
2017-03-1321.0021.0020.0220.75360019.957.48
2017-03-1020.6520.9020.6520.75382819.957.48
2017-03-0920.3220.7020.3220.65107919.867.44
2017-03-0820.1520.4320.1020.10207619.337.25
2017-03-0720.3520.4520.1520.15285519.387.26
2017-03-0620.6020.6020.0520.15373119.387.26
2017-03-0320.7021.0320.2620.70602419.907.46
2017-03-0220.2520.5020.1020.50272219.717.39
2017-03-0120.3020.8720.1020.20720519.427.28
2017-02-2820.2220.2520.0020.00247219.237.21
2017-02-2719.7520.8519.7520.15997719.387.26
2017-02-2420.5420.5519.1519.281419818.546.95
2017-02-2320.8021.5020.4720.68243819.887.45
2017-02-2221.0021.4220.4520.71299819.917.47
2017-02-2120.7521.1220.4520.60665919.817.43
2017-02-200.000.000.0020.750N/AN/A
2017-02-1720.7521.0220.7520.75175020.3411.11
2017-02-1621.0521.3320.9520.95445720.5411.21
2017-02-1521.1521.1520.9020.95528920.5411.21
2017-02-1421.0021.0520.7520.95201020.5411.21
2017-02-1321.3521.5320.9920.99909720.5711.23
2017-02-1021.1021.3020.8520.85435720.4411.16
2017-02-0921.1021.2520.8020.80863020.3911.13
2017-02-0821.0021.2520.8021.00962220.5911.24
2017-02-0721.4021.4020.9521.00802720.5911.24
2017-02-0620.9521.1020.8020.851162420.4411.16
2017-02-0321.7621.7621.0521.201409020.7811.35
2017-02-0221.8221.8221.3221.42365021.0011.46
2017-02-0121.4021.8321.4021.73366521.3111.63
2017-01-3121.8021.8521.4021.80347521.3711.67
2017-01-3021.8521.8521.6021.77203421.3411.65
2017-01-2721.8521.8521.5521.601643321.1811.56
2017-01-2621.8521.8521.5521.80995321.3711.67
2017-01-2521.8021.8021.7021.73284221.3111.63
2017-01-2421.5521.8521.5521.80338521.3711.67
2017-01-230.000.000.0021.650N/AN/A
2017-01-2021.6021.6521.5521.65560821.2311.59
2017-01-1921.8221.8221.6221.6291021.1911.57
2017-01-1821.5821.5921.5721.59176021.1711.56
2017-01-1721.2521.6521.2521.65224021.2311.59
2017-01-160.000.000.0021.500N/AN/A
2017-01-1321.7521.8521.3621.50692921.0811.51
2017-01-1221.8021.8521.2521.50223221.0811.51
2017-01-1121.7721.8521.5821.85139821.4211.69
2017-01-1021.5521.7021.0521.70234621.2811.62
2017-01-090.000.000.0021.85100N/AN/A
2017-01-0621.9021.9521.5021.85259721.4211.70
2017-01-0521.5521.6521.5021.65176121.2311.59
2017-01-0421.9721.9721.6221.62224221.1911.57
2017-01-0321.8221.9421.4521.50426021.0811.51
2017-01-020.000.000.0020.900N/AN/A
2016-12-3021.9421.9420.3520.90475020.4911.19
2016-12-2922.1022.4521.1021.25830220.8311.37
2016-12-2822.0522.6721.8822.6795622.2212.13
2016-12-2722.4322.8522.4322.75162822.3012.18
2016-12-260.000.000.0022.270N/AN/A
2016-12-2322.8423.1922.0522.27334221.8311.92
2016-12-2222.8922.9122.0522.05357721.6211.80
2016-12-2122.2522.9522.0022.00247221.5711.78
2016-12-2022.5023.0821.2622.551022922.1112.07
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 23.47 Dec 13,2016
Min Stock Price 9.75 Jan 04,2013
Avg Stock Price 14.38

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 17.62

Bank of South Carolina Historical PS ratio: Past 5 years

Max PS Ratio 21.53 Oct 13,2016
Min PS Ratio 3.31 Dec 31,2012
Avg PS Ratio 5.98

BKSC Industry Peers

Bank of South Carolina historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in 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 closed at 20.84 and traded with a volume of 2828 on the last trading day. Looking at Bank of South Carolina stock market history data, the P/S ratio was at a low of 2.46 on 19 Dec, 2008. .