Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of So Car Cp (NQ: BKSC )

12.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 14, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 5.517 5.780 5.453 5.736 10,102 +0.36(+6.62%)
Jul 28, 2010 5.380 5.380 5.380 5.380 1,024 +0.01(+0.18%)
Jul 27, 2010 5.370 5.614 5.258 5.370 6,146 +0.12(+2.33%)
Jul 26, 2010 5.248 5.248 5.248 5.248 204 +0.02(+0.47%)
Jul 23, 2010 5.053 5.248 5.004 5.224 7,621 +0.30(+6.05%)
Jul 22, 2010 4.980 4.980 4.926 4.926 5,309 -0.06(-1.18%)
Jul 21, 2010 4.980 4.985 4.980 4.985 1,437 +0.00(+0.10%)
Jul 20, 2010 4.975 4.980 4.975 4.980 2,539 +0.09(+1.90%)
Jul 16, 2010 4.882 4.887 4.887 4.887 1,228 -0.17(-3.42%)
Jul 15, 2010 4.887 5.063 4.887 5.060 3,990 -0.00(-0.05%)
Jul 14, 2010 5.063 5.063 5.063 5.063 204 -0.00(-0.10%)
Jul 13, 2010 4.980 5.068 4.980 5.068 1,228 +0.11(+2.17%)
Jul 12, 2010 4.811 5.038 4.811 4.960 614 +0.20(+4.15%)
Jul 08, 2010 4.833 4.763 4.763 4.763 1,024 -0.31(-6.02%)
Jul 07, 2010 5.068 5.068 5.068 5.068 522 +0.31(+6.57%)
Jul 02, 2010 4.755 4.755 4.755 4.755 206 -0.25(-4.93%)
Jul 01, 2010 5.002 5.002 5.002 5.002 310 +0.24(+4.97%)
Jun 30, 2010 4.741 4.770 4.741 4.765 1,241 -0.25(-4.92%)
Jun 29, 2010 4.726 5.011 4.726 5.011 3,178 +0.18(+3.70%)
Jun 25, 2010 4.975 4.992 4.833 4.833 2,441 -0.02(-0.50%)
Jun 24, 2010 4.857 4.857 4.857 4.857 620 +0.00(+0.00%)
Jun 23, 2010 4.866 4.905 4.857 4.857 2,690 -0.00(-0.00%)
Jun 22, 2010 4.857 4.857 4.833 4.857 1,655 -0.06(-1.18%)
Jun 21, 2010 4.953 4.953 4.910 4.915 1,655 +0.06(+1.19%)
Jun 18, 2010 4.857 4.857 4.857 4.857 206 +0.00(+0.00%)
Jun 17, 2010 4.857 4.857 4.857 4.857 413 -0.05(-1.08%)
Jun 16, 2010 4.869 4.910 4.857 4.910 827 +0.04(+0.79%)
Jun 15, 2010 5.118 5.118 4.833 4.871 2,162 +0.04(+0.79%)
Jun 14, 2010 4.833 4.833 4.833 4.833 1,334 -0.02(-0.49%)
Jun 10, 2010 4.857 4.857 4.857 4.857 0 -0.02(-0.40%)
Jun 09, 2010 4.852 4.876 4.784 4.876 3,931 -0.13(-2.61%)
Jun 08, 2010 5.108 5.127 4.833 5.006 3,526 -0.05(-0.99%)
Jun 07, 2010 4.833 5.057 4.712 5.057 2,814 +0.20(+4.12%)
Jun 04, 2010 4.823 4.876 4.823 4.857 3,517 +0.03(+0.70%)
Jun 03, 2010 4.852 5.195 4.485 4.823 12,939 -0.37(-7.16%)
Jun 01, 2010 5.195 5.195 5.195 5.195 1,448 -0.06(-1.19%)
May 28, 2010 5.263 5.272 5.258 5.258 1,034 -0.16(-3.03%)
May 27, 2010 5.074 5.492 5.074 5.422 2,255 +0.46(+9.36%)
May 25, 2010 4.958 4.958 4.958 4.958 1,448 -0.02(-0.39%)
May 24, 2010 5.031 5.031 4.977 4.977 620 -0.07(-1.44%)
May 21, 2010 5.219 5.219 5.050 5.050 1,839 -0.17(-3.24%)
May 19, 2010 5.074 5.219 5.219 5.219 33,522 +0.33(+6.72%)
May 18, 2010 5.582 5.582 4.562 4.891 25,887 -0.77(-13.57%)
May 17, 2010 5.658 5.658 5.658 5.658 413 +0.25(+4.54%)
May 14, 2010 5.659 5.659 5.412 5.412 2,069 -0.20(-3.53%)
May 13, 2010 5.427 5.611 5.427 5.611 1,314 +0.29(+5.55%)
May 12, 2010 5.309 5.316 5.309 5.316 3,778 +0.03(+0.55%)
May 11, 2010 5.142 5.287 5.142 5.287 413 +0.17(+3.31%)
May 10, 2010 5.074 5.118 5.074 5.118 1,881 +0.19(+3.82%)
May 07, 2010 5.098 5.316 4.596 4.929 12,260 -0.49(-9.01%)
May 06, 2010 5.925 5.925 5.316 5.417 1,367 +0.10(+1.91%)
May 05, 2010 5.316 5.316 5.316 5.316 533 +0.00(+0.00%)
May 04, 2010 5.678 5.678 5.311 5.316 5,794 -0.34(-5.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.