Yahoo

Mail

UK markets open in 4 hours 13 minutes

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,448.75
+241.62(+1.33%)
CRUDE OIL
79.09
+0.14(+0.18%)
GOLD FUTURES
2,310.00
+0.40(+0.02%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,458.31
+1,792.43(+3.93%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Bank of South Carolina Corporation (BKSC)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

13.20

+0.80

(+6.45%)

At close: 11:08AM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	12.48	13.20	12.48	13.20	13.20	500
01 May 2024	12.40	12.40	12.40	12.40	12.40	200
30 Apr 2024	12.29	12.38	12.29	12.29	12.29	1,900
29 Apr 2024	12.02	12.28	12.01	12.19	12.19	1,300
26 Apr 2024	12.07	12.18	11.62	12.00	12.00	1,400
25 Apr 2024	12.15	12.17	12.06	12.07	12.07	1,500
24 Apr 2024	12.28	12.28	12.28	12.28	12.28	800
23 Apr 2024	12.19	12.29	12.07	12.12	12.12	2,900
22 Apr 2024	12.07	12.07	12.07	12.07	12.07	400
19 Apr 2024	12.17	12.17	12.17	12.17	12.17	700
18 Apr 2024	11.99	12.16	11.94	12.01	12.01	1,600
17 Apr 2024	12.05	12.10	11.94	11.99	11.99	4,700
16 Apr 2024	12.15	12.15	11.97	11.97	11.97	2,000
15 Apr 2024	11.96	12.27	11.96	12.05	12.05	2,400
12 Apr 2024	12.15	12.20	11.66	12.13	12.13	6,400
11 Apr 2024	12.04	12.11	12.04	12.09	12.09	2,000
10 Apr 2024	12.15	12.15	11.96	12.02	12.02	1,200
09 Apr 2024	12.47	12.56	11.84	11.85	11.85	15,500
08 Apr 2024	12.36	12.50	12.36	12.50	12.50	1,800
08 Apr 2024	0.17 Dividend
05 Apr 2024	12.75	12.75	12.75	12.75	12.58	300
04 Apr 2024	12.49	12.49	12.49	12.49	12.32	-
03 Apr 2024	12.50	12.52	12.44	12.49	12.32	1,400
02 Apr 2024	12.50	12.58	12.50	12.58	12.41	400
01 Apr 2024	12.63	12.63	12.50	12.50	12.33	1,400
28 Mar 2024	12.74	12.74	12.74	12.74	12.57	300
27 Mar 2024	12.51	12.60	12.51	12.59	12.42	500
26 Mar 2024	12.50	12.50	12.50	12.50	12.33	1,200
25 Mar 2024	12.51	12.52	12.51	12.51	12.34	400
22 Mar 2024	12.54	12.75	12.52	12.65	12.48	6,500
21 Mar 2024	12.55	12.55	12.21	12.21	12.05	1,000
20 Mar 2024	12.54	12.54	12.54	12.54	12.37	500
19 Mar 2024	12.57	12.57	12.50	12.50	12.33	1,600
18 Mar 2024	12.31	12.57	12.10	12.57	12.40	2,400
15 Mar 2024	12.54	12.54	12.54	12.54	12.37	500
14 Mar 2024	12.35	12.35	12.35	12.35	12.19	300
13 Mar 2024	12.19	12.54	12.19	12.53	12.36	2,500
12 Mar 2024	12.19	12.19	12.02	12.10	11.94	3,500
11 Mar 2024	11.99	12.20	11.64	12.20	12.04	4,200
08 Mar 2024	11.86	11.96	11.64	11.64	11.48	2,700
07 Mar 2024	11.95	11.95	11.95	11.95	11.79	100
06 Mar 2024	11.85	12.15	11.81	12.15	11.99	4,500
05 Mar 2024	11.93	12.00	11.93	12.00	11.84	900
04 Mar 2024	12.30	12.30	11.85	11.93	11.77	4,800
01 Mar 2024	12.50	12.50	12.30	12.30	12.14	1,000
29 Feb 2024	12.23	12.23	12.23	12.23	12.07	600
28 Feb 2024	12.20	12.20	12.20	12.20	12.04	800
27 Feb 2024	12.52	12.52	12.16	12.33	12.17	1,700
26 Feb 2024	12.52	12.52	12.52	12.52	12.35	900
23 Feb 2024	12.55	12.65	12.52	12.52	12.35	1,500
22 Feb 2024	12.56	12.78	12.53	12.78	12.61	600
21 Feb 2024	12.38	12.50	12.38	12.50	12.33	1,100
20 Feb 2024	12.38	12.58	12.38	12.58	12.41	1,300
16 Feb 2024	12.75	12.75	12.26	12.41	12.24	3,100
15 Feb 2024	12.63	12.75	12.51	12.75	12.58	3,000
14 Feb 2024	12.65	12.79	12.65	12.79	12.62	600
13 Feb 2024	12.62	12.68	12.62	12.62	12.45	800
12 Feb 2024	12.79	12.79	12.59	12.61	12.44	1,700
09 Feb 2024	12.85	12.95	12.77	12.95	12.78	1,100
08 Feb 2024	12.83	12.87	12.83	12.83	12.66	1,100
07 Feb 2024	12.79	12.79	12.76	12.77	12.60	1,300
06 Feb 2024	12.76	12.96	12.76	12.79	12.62	1,500
05 Feb 2024	12.55	13.04	12.55	12.99	12.82	2,300
02 Feb 2024	12.87	12.87	12.55	12.55	12.38	1,600
01 Feb 2024	12.76	12.83	12.59	12.79	12.62	3,400
31 Jan 2024	13.07	13.11	12.79	12.79	12.62	11,800
30 Jan 2024	12.92	13.09	12.50	12.80	12.63	7,800
29 Jan 2024	12.96	13.00	12.96	12.98	12.81	1,700
26 Jan 2024	12.96	13.00	12.96	13.00	12.83	1,600
25 Jan 2024	13.03	13.03	13.03	13.03	12.86	300
24 Jan 2024	13.05	13.05	13.03	13.04	12.87	1,600
23 Jan 2024	13.08	13.08	12.92	12.92	12.75	1,200
22 Jan 2024	13.00	13.00	13.00	13.00	12.83	-
19 Jan 2024	12.92	13.03	12.92	13.00	12.83	1,300
18 Jan 2024	13.10	13.10	13.10	13.10	12.93	-
17 Jan 2024	12.95	13.10	12.90	13.10	12.93	1,600
16 Jan 2024	13.10	13.11	12.90	12.90	12.73	2,300
12 Jan 2024	13.00	13.00	13.00	13.00	12.83	200
11 Jan 2024	13.35	13.35	13.00	13.23	13.05	3,200
10 Jan 2024	13.25	13.27	13.01	13.25	13.07	4,800
09 Jan 2024	13.61	13.61	13.21	13.21	13.03	3,200
08 Jan 2024	13.94	13.94	13.57	13.57	13.39	1,100
05 Jan 2024	14.20	14.20	14.20	14.20	14.01	-
04 Jan 2024	13.84	14.25	13.84	14.20	14.01	2,100
03 Jan 2024	14.27	14.27	13.77	13.77	13.59	2,700
02 Jan 2024	14.10	14.10	14.02	14.02	13.83	800
02 Jan 2024	0.17 Dividend
29 Dec 2023	14.89	15.02	14.89	15.02	14.65	1,400
28 Dec 2023	14.43	14.97	14.27	14.89	14.53	7,200
27 Dec 2023	13.90	14.45	13.80	14.20	13.85	5,600
26 Dec 2023	13.99	14.45	13.90	13.90	13.56	7,300
22 Dec 2023	14.10	14.10	13.71	13.71	13.37	6,200
21 Dec 2023	14.28	14.95	14.06	14.06	13.72	5,400
20 Dec 2023	14.77	14.80	14.32	14.33	13.98	6,000
19 Dec 2023	14.50	15.00	14.45	14.50	14.14	5,900
18 Dec 2023	14.70	14.70	14.15	14.49	14.13	5,200
15 Dec 2023	14.70	14.80	14.70	14.80	14.44	1,200
14 Dec 2023	14.11	14.78	14.11	14.50	14.14	3,800
13 Dec 2023	14.15	14.15	14.15	14.15	13.80	1,100
12 Dec 2023	14.20	14.20	14.00	14.12	13.77	4,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,448.75+241.62(+1.33%)

CRUDE OIL79.09+0.14(+0.18%)

GOLD FUTURES2,310.00+0.40(+0.02%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,458.31+1,792.43(+3.93%)

Best UK mortgage deals of the week

Bank of South Carolina Corporation (BKSC)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,448.75
+241.62(+1.33%)

CRUDE OIL
79.09
+0.14(+0.18%)

GOLD FUTURES
2,310.00
+0.40(+0.02%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,458.31
+1,792.43(+3.93%)