Bank of South Carolina Corp. - Price History
Monthly price history for BKSC (Bank of South Carolina Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $13.03 | $13.03 |
| April 2024 | $12.29 | $12.29 |
| March 2024 | $12.57 | $12.74 |
| February 2024 | $12.07 | $12.23 |
| January 2024 | $12.62 | $12.79 |
| December 2023 | $14.65 | $15.02 |
| November 2023 | $12.92 | $13.25 |
| October 2023 | $11.12 | $11.40 |
| September 2023 | $10.07 | $10.49 |
| August 2023 | $12.04 | $12.54 |
| July 2023 | $13.63 | $14.20 |
| June 2023 | $13.41 | $13.97 |
| May 2023 | $13.09 | $13.80 |
| April 2023 | $13.66 | $14.41 |
| March 2023 | $14.84 | $15.82 |
| February 2023 | $15.54 | $16.57 |
| January 2023 | $15.41 | $16.43 |
| December 2022 | $15.39 | $16.40 |
| November 2022 | $15.80 | $17.01 |
| October 2022 | $15.33 | $16.51 |
| September 2022 | $15.03 | $16.36 |
| August 2022 | $15.06 | $16.39 |
| July 2022 | $15.89 | $17.29 |
| June 2022 | $15.83 | $17.40 |
| May 2022 | $15.35 | $16.87 |
| April 2022 | $16.25 | $17.86 |
| March 2022 | $16.94 | $18.62 |
| February 2022 | $18.04 | $20 |
| January 2022 | $18.04 | $20 |
| December 2021 | $18.49 | $20.50 |
| November 2021 | $18.06 | $20.20 |
| October 2021 | $17.89 | $20.01 |
| September 2021 | $17.87 | $20.15 |
| August 2021 | $18.40 | $20.75 |
| July 2021 | $18.78 | $21.18 |
| June 2021 | $18.03 | $20.50 |
| May 2021 | $17.64 | $20.05 |
| April 2021 | $17.59 | $20 |
| March 2021 | $19.64 | $22.60 |
| February 2021 | $15.33 | $17.64 |
| January 2021 | $14.15 | $16.28 |
| December 2020 | $13.93 | $16.03 |
| November 2020 | $13.86 | $16.12 |
| October 2020 | $14.32 | $16.65 |
| September 2020 | $13.64 | $16.03 |
| August 2020 | $13.83 | $16.25 |
| July 2020 | $14.36 | $16.87 |
| June 2020 | $14.15 | $16.79 |
| May 2020 | $13.92 | $16.51 |
| April 2020 | $14.29 | $16.95 |
| March 2020 | $12.50 | $15 |
| February 2020 | $14.37 | $17.25 |
| January 2020 | $15.91 | $19.10 |
| December 2019 | $15.65 | $18.78 |
| November 2019 | $15.65 | $18.95 |
| October 2019 | $15.32 | $18.55 |
| September 2019 | $15.23 | $18.70 |
| August 2019 | $15.11 | $18.55 |
| July 2019 | $15.62 | $19.17 |
| June 2019 | $15.25 | $18.88 |
| May 2019 | $14.20 | $17.58 |
| April 2019 | $15.75 | $19.50 |
| March 2019 | $14.60 | $18.23 |
| February 2019 | $14.62 | $18.25 |
| January 2019 | $14.86 | $18.56 |
| December 2018 | $14.47 | $18.21 |
| November 2018 | $15 | $18.88 |
| October 2018 | $15.69 | $19.75 |
| September 2018 | $15.93 | $20.30 |
| August 2018 | $15.93 | $20.30 |
| July 2018 | $16.05 | $20.45 |
| June 2018 | $16.13 | $20.70 |
| May 2018 | $15.43 | $19.80 |
| April 2018 | $16.95 | $21.75 |
| March 2018 | $14.24 | $20.10 |
| February 2018 | $13.36 | $19 |
| January 2018 | $13.36 | $19 |
| December 2017 | $13.58 | $19.31 |
| November 2017 | $12.89 | $18.48 |
| October 2017 | $13.25 | $19 |
| September 2017 | $13.26 | $19.15 |
| August 2017 | $12.49 | $18.05 |
| July 2017 | $13.05 | $18.85 |
| June 2017 | $14.02 | $20.26 |
| May 2017 | $13.88 | $20.20 |
| April 2017 | $14.30 | $20.80 |
| March 2017 | $14.30 | $20.80 |
| February 2017 | $13.66 | $20 |
| January 2017 | $14.88 | $21.80 |
| December 2016 | $14.27 | $20.90 |
| November 2016 | $14.11 | $20.79 |
| October 2016 | $13.16 | $19.40 |
| September 2016 | $12.58 | $18.54 |
| August 2016 | $11.77 | $17.48 |
| July 2016 | $11.55 | $17.15 |
| June 2016 | $10.67 | $15.84 |
| May 2016 | $10.56 | $15.81 |
| April 2016 | $10.60 | $15.87 |
| March 2016 | $10.45 | $15.77 |
| February 2016 | $10.63 | $16.04 |
| January 2016 | $10.61 | $16.02 |
| December 2015 | $10.64 | $16.06 |
| November 2015 | $10.61 | $16.14 |
| October 2015 | $10.68 | $16.25 |
| September 2015 | $10.49 | $16.09 |
| August 2015 | $11.08 | $16.99 |
| July 2015 | $11.25 | $17.25 |
| June 2015 | $10.71 | $16.55 |
| May 2015 | $10.13 | $15.66 |
| April 2015 | $10.67 | $16.50 |
| March 2015 | $9.62 | $15 |
| February 2015 | $9.51 | $14.83 |
| January 2015 | $9.52 | $14.85 |
| December 2014 | $9.48 | $14.79 |
| November 2014 | $9.42 | $14.82 |
| October 2014 | $9.38 | $14.75 |
| September 2014 | $9.33 | $14.90 |
| August 2014 | $9.39 | $15 |
| July 2014 | $9.33 | $14.90 |
| June 2014 | $9.32 | $15.01 |
| May 2014 | $9.29 | $14.97 |
| April 2014 | $9.56 | $15.41 |
| March 2014 | $9.22 | $14.98 |
| February 2014 | $9.35 | $15.19 |
| January 2014 | $9.57 | $15.56 |
| December 2013 | $9.78 | $15.90 |
| November 2013 | $9.52 | $15.61 |
| October 2013 | $9.87 | $16.18 |
| September 2013 | $8.65 | $14.30 |
| August 2013 | $8.17 | $13.52 |
| July 2013 | $8.50 | $14.05 |
| June 2013 | $7.79 | $13 |
| May 2013 | $7.54 | $12.59 |
| April 2013 | $7.79 | $13 |
| March 2013 | $7.12 | $12 |
| February 2013 | $6.98 | $11.76 |
| January 2013 | $7.10 | $11.96 |
| December 2012 | $6.36 | $10.73 |
| November 2012 | $6.54 | $11.03 |
| October 2012 | $7.03 | $11.98 |
| September 2012 | $6.75 | $11.61 |
| August 2012 | $7.11 | $12.23 |
| July 2012 | $6.91 | $11.89 |
| June 2012 | $6.50 | $11.28 |
| May 2012 | $6.60 | $11.44 |
| April 2012 | $6.43 | $11.16 |
| March 2012 | $6.51 | $11.40 |
| February 2012 | $6.15 | $10.78 |
| January 2012 | $5.99 | $10.50 |
| December 2011 | $5.87 | $10.29 |
| November 2011 | $5.73 | $10.15 |
| October 2011 | $5.79 | $10.25 |
| September 2011 | $5.40 | $9.68 |
| August 2011 | $5.25 | $9.40 |
| July 2011 | $5.78 | $10.35 |
| June 2011 | $5.79 | $10.46 |
| May 2011 | $5.85 | $10.57 |
| April 2011 | $6.05 | $10.94 |
| March 2011 | $6.26 | $11.41 |
| February 2011 | $6.58 | $12 |
| January 2011 | $6.57 | $11.99 |
| December 2010 | $6.39 | $11.66 |
| November 2010 | $5.73 | $10.45 |
| October 2010 | $5.57 | $10.26 |
| September 2010 | $5.72 | $10.63 |
| August 2010 | $5.83 | $11.92 |
| July 2010 | $5.75 | $11.75 |
| June 2010 | $4.78 | $9.86 |
| May 2010 | $5.27 | $10.88 |
| April 2010 | $5.84 | $12.06 |
| March 2010 | $5.33 | $11.09 |
| February 2010 | $4.63 | $9.65 |
| January 2010 | $5.10 | $10.62 |
| December 2009 | $4.78 | $9.96 |
| November 2009 | $5.28 | $11 |
| October 2009 | $5.40 | $11.25 |
| September 2009 | $6.18 | $12.87 |
| August 2009 | $6.01 | $12.52 |
| July 2009 | $6.37 | $13.27 |
| June 2009 | $4.85 | $10.25 |
| May 2009 | $5.80 | $12.25 |
| April 2009 | $6.04 | $12.75 |
| March 2009 | $5.13 | $11 |
| February 2009 | $5.83 | $12.50 |
| January 2009 | $5.59 | $11.98 |
| December 2008 | $5.83 | $12.50 |
| November 2008 | $5.50 | $11.95 |
| October 2008 | $6.02 | $13.09 |
| September 2008 | $5.98 | $13 |
| August 2008 | $6.50 | $14.28 |
| July 2008 | $6.24 | $13.71 |
| June 2008 | $5.87 | $12.90 |
| May 2008 | $5.96 | $13.25 |
| April 2008 | $6.30 | $14 |
| March 2008 | $6.74 | $15 |
| February 2008 | $6.44 | $14.49 |
| January 2008 | $6.23 | $14 |
| December 2007 | $6.31 | $14.18 |
| November 2007 | $6.60 | $14.99 |
| October 2007 | $6.82 | $15.50 |
| September 2007 | $6.82 | $15.51 |
| August 2007 | $6.69 | $15.36 |
| July 2007 | $7.18 | $16.48 |
| June 2007 | $6.94 | $15.93 |
| May 2007 | $7.01 | $16.25 |
| April 2007 | $6.82 | $15.80 |
| March 2007 | $6.94 | $16.08 |
| February 2007 | $6.84 | $15.99 |
| January 2007 | $6.88 | $16.10 |
| December 2006 | $6.74 | $15.75 |
| November 2006 | $6.66 | $15.80 |
| October 2006 | $6.74 | $16 |
| September 2006 | $7.25 | $17.21 |
| August 2006 | $6.58 | $15.75 |
| July 2006 | $6.32 | $15.12 |
| June 2006 | $6.44 | $15.43 |
| May 2006 | $6.74 | $16.30 |
| April 2006 | $7.06 | $21.31 |
| March 2006 | $6.77 | $20.45 |
| February 2006 | $6.72 | $20.44 |
| January 2006 | $6.30 | $19.18 |
| December 2005 | $6.26 | $19.05 |
| November 2005 | $5.83 | $17.88 |
| October 2005 | $5.80 | $17.79 |
| September 2005 | $5.86 | $18 |
| August 2005 | $5.61 | $17.33 |
| July 2005 | $5.24 | $16.20 |
| June 2005 | $4.70 | $14.52 |
| May 2005 | $4.78 | $14.90 |
| April 2005 | $5.03 | $15.68 |
| March 2005 | $4.34 | $14.90 |
| February 2005 | $4.08 | $14.11 |
| January 2005 | $3.91 | $13.51 |
| December 2004 | $3.87 | $13.39 |
| November 2004 | $4 | $14 |
| October 2004 | $3.92 | $13.70 |
| September 2004 | $3.76 | $13.27 |
| August 2004 | $3.54 | $12.50 |
| July 2004 | $3.66 | $12.90 |
| June 2004 | $3.83 | $13.50 |
| May 2004 | $3.58 | $12.75 |
| April 2004 | $3.90 | $13.89 |
| March 2004 | $3.85 | $13.69 |
| February 2004 | $3.84 | $13.75 |
| January 2004 | $3.95 | $14.15 |
| December 2003 | $3.90 | $14 |
| November 2003 | $3.86 | $13.95 |
| October 2003 | $3.78 | $13.65 |
| September 2003 | $3.81 | $13.75 |
| August 2003 | $3.84 | $14 |
| July 2003 | $3.69 | $13.44 |
| June 2003 | $4.07 | $14.82 |
| May 2003 | $3.46 | $13.96 |
| April 2003 | $3.39 | $13.68 |
| March 2003 | $2.90 | $11.73 |
| February 2003 | $3.11 | $12.66 |
| January 2003 | $2.78 | $11.31 |
| December 2002 | $2.72 | $11.09 |
| November 2002 | $2.94 | $12.24 |
| October 2002 | $2.78 | $11.60 |
| September 2002 | $2.94 | $12.25 |
| August 2002 | $3.03 | $12.75 |
| July 2002 | $3.46 | $14.53 |
| June 2002 | $3.41 | $14.45 |
| May 2002 | $3.78 | $16 |
| April 2002 | $3.53 | $14.94 |
| March 2002 | $3.41 | $14.45 |
| February 2002 | $3.23 | $13.80 |
| January 2002 | $3.22 | $13.75 |
| December 2001 | $3.51 | $15 |
| November 2001 | $3.02 | $13 |
| October 2001 | $3.02 | $13 |
| September 2001 | $3.02 | $13 |
| August 2001 | $3.11 | $13.50 |
| July 2001 | $3 | $13 |
| June 2001 | $3.11 | $13.50 |
| May 2001 | $3.26 | $14.24 |
| April 2001 | $3.14 | $13.75 |
| March 2001 | $3.03 | $13.25 |
| February 2001 | $3.06 | $13.50 |
| January 2001 | $2.95 | $13 |
| December 2000 | $2.92 | $12.88 |
| November 2000 | $2.84 | $12.75 |
| October 2000 | $2.93 | $13.12 |
| September 2000 | $2.79 | $12.50 |
| August 2000 | $2.74 | $12.38 |
| July 2000 | $2.68 | $12.12 |
| June 2000 | $2.65 | $12 |
| May 2000 | $2.74 | $12.50 |
| April 2000 | $2.47 | $11.25 |
| March 2000 | $2.60 | $11.88 |
| February 2000 | $2.67 | $12.25 |
| January 2000 | $3.16 | $14.50 |
| December 1999 | $3.10 | $14.25 |
| November 1999 | $3.01 | $14 |
| October 1999 | $2.84 | $13.25 |
| September 1999 | $2.79 | $13 |
| August 1999 | $2.93 | $13.75 |
| July 1999 | $3.04 | $14.25 |
| June 1999 | $3.20 | $15 |
| May 1999 | $3.23 | $15.25 |
| April 1999 | $3.21 | $15.12 |
| March 1999 | $3.29 | $15.50 |
| February 1999 | $3.35 | $15.88 |
| January 1999 | $3.43 | $16.25 |
| December 1998 | $3.57 | $17 |
| November 1998 | $3.10 | $14.75 |
| October 1998 | $3.20 | $15.25 |
| September 1998 | $3.35 | $16 |
| August 1998 | $3.50 | $16.75 |
| July 1998 | $4.08 | $19.50 |
| June 1998 | $4.43 | $21.25 |
| May 1998 | $4.80 | $23 |
| April 1998 | $4.59 | $22 |
| March 1998 | $4.41 | $23.25 |
| February 1998 | $3.88 | $20.50 |
| January 1998 | $3.50 | $18.50 |
| December 1997 | $3.55 | $18.75 |
| November 1997 | $3.20 | $17 |
| October 1997 | $2.92 | $15.50 |
| September 1997 | $3.30 | $17.50 |
| August 1997 | $3.19 | $17 |
| July 1997 | $3.34 | $17.75 |
| June 1997 | $3.15 | $16.75 |
| May 1997 | $3.09 | $16.50 |
| April 1997 | $2.55 | $27.25 |
| March 1997 | $2.42 | $26 |
| February 1997 | $2.24 | $24 |
| January 1997 | $2.04 | $21.88 |
| December 1996 | $1.61 | $17.75 |
| November 1996 | $1.56 | $17.25 |
| October 1996 | $1.38 | $15.25 |
| September 1996 | $1.47 | $16.25 |
| August 1996 | $1.37 | $15.25 |
| July 1996 | $1.46 | $16.25 |
| June 1996 | $1.35 | $15 |
| May 1996 | $1.34 | $15 |
| April 1996 | $1.34 | $15 |
| March 1996 | $1.28 | $15.75 |
| February 1996 | $1.15 | $14.25 |
| January 1996 | $1.16 | $14.38 |
| December 1995 | $1.11 | $13.75 |
| November 1995 | $1.02 | $12.75 |
| October 1995 | $1.02 | $12.75 |
| September 1995 | $1 | $12.50 |
| August 1995 | $0.99 | $12.38 |
| July 1995 | $0.92 | $11.50 |
| June 1995 | $0.92 | $11.50 |
| May 1995 | $0.91 | $11.50 |
| April 1995 | $1.03 | $13 |
| March 1995 | $0.89 | $22.50 |
| February 1995 | $0.87 | $22 |
| January 1995 | $0.87 | $22 |
| December 1994 | $0.93 | $23.50 |
| November 1994 | $0.73 | $18.50 |
| October 1994 | $0.75 | $19 |
| September 1994 | $0.72 | $18.25 |
| August 1994 | $0.75 | $19 |
| July 1994 | $0.70 | $17.75 |
| June 1994 | $0.77 | $19.50 |
| May 1994 | $0.73 | $18.50 |
| April 1994 | $0.72 | $18.25 |
| March 1994 | $0.70 | $17.62 |
| February 1994 | $0.68 | $17.25 |
| January 1994 | $0.71 | $18 |
| December 1993 | $0.67 | $17 |
| November 1993 | $0.72 | $18.25 |
| October 1993 | $0.77 | $19.38 |
| September 1993 | $0.67 | $17 |
| August 1993 | $0.70 | $17.75 |
| July 1993 | $0.67 | $17 |
| June 1993 | $0.67 | $17 |
| May 1993 | $0.78 | $19.75 |
| April 1993 | $0.71 | $18 |
| March 1993 | $0.67 | $17 |
| February 1993 | $0.69 | $17.50 |
| January 1993 | $0.71 | $18 |
| December 1992 | $0.70 | $17.75 |
| November 1992 | $0.69 | $17.50 |
| October 1992 | $0.69 | $17.50 |
| September 1992 | $0.69 | $17.50 |
| August 1992 | $0.69 | $17.50 |
| July 1992 | $0.69 | $17.50 |
| June 1992 | $0.77 | $19.50 |
| May 1992 | $0.73 | $18.50 |
| April 1992 | $0.73 | $18.50 |
| March 1992 | $0.73 | $18.50 |
| February 1992 | $0.73 | $18.50 |
| January 1992 | $0.73 | $18.50 |
| December 1991 | $0.71 | $18 |
| November 1991 | $0.71 | $18 |
| October 1991 | $0.71 | $18 |
| September 1991 | $0.70 | $17.75 |
| August 1991 | $0.66 | $16.75 |
| July 1991 | $0.66 | $16.75 |
| June 1991 | $0.66 | $16.75 |
| May 1991 | $0.65 | $16.50 |
| April 1991 | $0.65 | $16.50 |
| March 1991 | $0.65 | $16.50 |
| February 1991 | $0.63 | $16 |
| January 1991 | $0.62 | $15.75 |
| December 1990 | $0.62 | $15.75 |
| November 1990 | $0.63 | $16 |
| October 1990 | $0.73 | $18.50 |
| September 1990 | $0.75 | $19 |
| August 1990 | $0.77 | $19.50 |
| July 1990 | $0.77 | $19.50 |
| June 1990 | $0.77 | $19.50 |
| May 1990 | $0.77 | $19.50 |
| April 1990 | $0.78 | $19.75 |
| March 1990 | $0.78 | $19.75 |
| February 1990 | $0.78 | $19.75 |
| January 1990 | $0.77 | $19.50 |
| December 1989 | $0.77 | $19.50 |
| November 1989 | $0.79 | $20 |
| October 1989 | $0.81 | $20.50 |
| September 1989 | $0.81 | $20.50 |
| August 1989 | $0.81 | $20.50 |
| July 1989 | $0.81 | $20.50 |
| June 1989 | $0.81 | $20.50 |
| May 1989 | $0.78 | $19.75 |
| April 1989 | $0.77 | $19.50 |
| March 1989 | $0.76 | $19.25 |
| February 1989 | $0.76 | $19.25 |
| January 1989 | $0.76 | $19.25 |
| December 1988 | $0.75 | $19 |
| November 1988 | $0.74 | $18.75 |
| October 1988 | $0.71 | $18 |
| September 1988 | $0.71 | $18 |
| August 1988 | $0.71 | $18 |
| July 1988 | $0.71 | $18 |
| June 1988 | $0.71 | $18 |
| May 1988 | $0.71 | $18 |
| April 1988 | $0.73 | $18.50 |
| March 1988 | $0.73 | $18.50 |
| February 1988 | $0.73 | $18.50 |
| January 1988 | $0.73 | $18.50 |
| December 1987 | $0.73 | $18.50 |
| November 1987 | $0.73 | $18.50 |
| October 1987 | $0.73 | $18.50 |
| September 1987 | $0.82 | $20.75 |
| August 1987 | $0.82 | $20.75 |
| July 1987 | $0.81 | $20.50 |
| June 1987 | $0.81 | $20.50 |
| May 1987 | $0.79 | $20 |
| April 1987 | $0.87 | $22 |
| March 1987 | $0.95 | $24 |
| February 1987 | $0.93 | $23.50 |
| January 1987 | $0.87 | $22 |
| December 1986 | $0.86 | $21.62 |
| November 1986 | $0.85 | $21.50 |
| October 1986 | $0.84 | $21.25 |
BKSC
Price: $13.03
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 5.36%
Payout Ratio: 58.62%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 1.16 USD
P/E Ratio: 10.87
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1900
Market Capitalization: 66.3 million
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 9.52%
DGR5: 13.03%
DGR10: 9.48%
DGR20: 9.10%