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 (%)
Apr 30, 2012 6.409 6.420 6.369 6.420 3,744 +0.04(+0.63%)
Apr 27, 2012 6.449 6.501 6.242 6.380 7,776 -0.15(-2.29%)
Apr 26, 2012 6.392 6.530 6.392 6.530 1,385 +0.14(+2.16%)
Apr 25, 2012 6.420 6.748 6.392 6.392 17,246 -0.25(-3.73%)
Apr 24, 2012 6.403 6.639 6.397 6.639 1,706 +0.25(+3.87%)
Apr 23, 2012 6.392 6.466 6.392 6.392 3,389 -0.02(-0.27%)
Apr 20, 2012 6.409 6.409 6.409 6.409 587 -0.18(-2.79%)
Apr 19, 2012 6.447 6.616 6.447 6.593 3,954 +0.10(+1.60%)
Apr 18, 2012 6.530 6.593 6.466 6.489 7,213 -0.11(-1.66%)
Apr 17, 2012 6.754 6.771 6.472 6.599 10,556 +0.03(+0.44%)
Apr 16, 2012 6.420 6.754 6.397 6.570 19,122 +0.18(+2.79%)
Apr 12, 2012 6.443 6.392 6.392 6.392 2,781 -0.22(-3.39%)
Apr 11, 2012 6.564 6.616 6.386 6.616 2,233 +0.21(+3.23%)
Apr 10, 2012 6.409 6.411 6.409 6.409 956 -0.02(-0.36%)
Apr 09, 2012 6.443 6.443 6.432 6.432 4,432 -0.00(-0.05%)
Apr 05, 2012 6.558 6.616 6.409 6.435 12,341 -0.12(-1.88%)
Apr 04, 2012 6.478 6.616 6.478 6.558 1,129 -0.06(-0.87%)
Apr 03, 2012 6.616 6.616 6.616 6.616 173 +0.09(+1.41%)
Apr 02, 2012 6.547 6.552 6.376 6.524 5,784 +0.03(+0.44%)
Mar 28, 2012 6.495 6.495 6.495 6.495 0 -0.01(-0.18%)
Mar 27, 2012 6.507 6.507 6.507 6.507 456 +0.00(+0.00%)
Mar 26, 2012 6.478 6.507 6.416 6.507 5,265 +0.10(+1.51%)
Mar 23, 2012 6.723 6.723 6.410 6.410 4,549 +0.00(+0.00%)
Mar 22, 2012 6.438 6.438 6.324 6.410 1,540 +0.02(+0.36%)
Mar 21, 2012 6.370 6.495 6.239 6.387 16,146 +0.15(+2.37%)
Mar 20, 2012 6.370 6.427 6.239 6.239 2,457 -0.14(-2.14%)
Mar 19, 2012 6.381 6.473 6.376 6.376 2,457 +0.02(+0.36%)
Mar 16, 2012 6.353 6.353 6.353 6.353 175 -0.03(-0.45%)
Mar 15, 2012 6.205 6.552 6.205 6.381 2,632 +0.18(+2.85%)
Mar 14, 2012 6.211 6.211 6.205 6.205 438 -0.01(-0.09%)
Mar 13, 2012 6.199 6.211 6.199 6.211 3,190 +0.01(+0.18%)
Mar 12, 2012 6.148 6.210 6.148 6.199 1,402 -0.01(-0.18%)
Mar 09, 2012 6.159 6.211 6.154 6.211 1,105 +0.11(+1.77%)
Mar 08, 2012 6.102 6.148 5.994 6.102 4,036 -0.05(-0.74%)
Mar 07, 2012 6.148 6.148 6.148 6.148 175 +0.13(+2.18%)
Mar 06, 2012 6.017 6.017 6.017 6.017 526 -0.05(-0.85%)
Mar 05, 2012 6.079 6.182 5.988 6.068 2,867 +0.00(+0.00%)
Mar 02, 2012 6.045 6.193 5.954 6.068 10,976 +0.03(+0.47%)
Mar 01, 2012 6.136 6.211 5.988 6.040 14,816 -0.10(-1.67%)
Feb 29, 2012 6.159 6.211 6.102 6.142 2,983 +0.07(+1.22%)
Feb 28, 2012 6.034 6.142 5.927 6.068 11,562 -0.14(-2.20%)
Feb 27, 2012 5.966 6.211 5.966 6.205 7,394 -0.01(-0.09%)
Feb 24, 2012 6.040 6.211 5.926 6.211 1,228 +0.17(+2.83%)
Feb 23, 2012 6.040 6.040 6.040 6.040 2,097 +0.11(+1.83%)
Feb 22, 2012 6.017 6.017 5.891 5.931 4,387 -0.28(-4.50%)
Feb 21, 2012 6.125 6.211 6.040 6.211 1,470 +0.14(+2.35%)
Feb 17, 2012 6.097 6.097 6.068 6.068 351 +0.09(+1.43%)
Feb 16, 2012 5.937 5.983 5.937 5.983 351 +0.00(+0.00%)
Feb 15, 2012 5.960 6.148 5.960 5.983 877 +0.04(+0.67%)
Feb 14, 2012 5.891 5.983 5.891 5.943 2,983 -0.06(-0.95%)
Feb 13, 2012 5.994 6.154 5.994 6.000 2,437 -0.12(-1.96%)
Feb 10, 2012 6.119 6.119 6.119 6.119 175 +0.08(+1.32%)
Feb 09, 2012 6.146 6.154 6.040 6.040 877 +0.10(+1.73%)
Feb 08, 2012 6.142 6.142 5.891 5.937 8,405 -0.27(-4.29%)
Feb 07, 2012 6.216 6.216 6.203 6.203 3,617 -0.14(-2.27%)
Feb 06, 2012 6.268 6.444 6.245 6.347 1,807 +0.13(+2.11%)
Feb 03, 2012 5.994 6.285 5.994 6.216 7,897 -0.51(-7.54%)
Feb 02, 2012 5.983 6.723 5.909 6.723 18,051 +0.74(+12.38%)
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.