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

United Security Bcsh (NQ: UBFO )

8.910 +0.460 (+5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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, 2024 7.120 7.150 6.904 7.002 25,848 -0.17(-2.33%)
Apr 29, 2024 7.175 7.194 7.160 7.170 4,992 -0.11(-1.49%)
Apr 26, 2024 7.229 7.278 7.229 7.278 3,317 +0.00(+0.00%)
Apr 25, 2024 7.238 7.278 7.238 7.278 3,242 -0.09(-1.20%)
Apr 24, 2024 7.288 7.366 7.278 7.366 7,543 +0.03(+0.40%)
Apr 23, 2024 7.182 7.366 7.182 7.337 10,047 +0.00(+0.00%)
Apr 22, 2024 7.406 7.406 7.150 7.337 32,308 +0.11(+1.50%)
Apr 19, 2024 7.032 7.229 7.032 7.229 7,061 +0.13(+1.80%)
Apr 18, 2024 7.101 7.120 6.992 7.101 4,708 +0.09(+1.26%)
Apr 17, 2024 7.091 7.140 7.012 7.012 10,594 -0.03(-0.42%)
Apr 16, 2024 7.061 7.219 7.042 7.042 11,622 -0.10(-1.38%)
Apr 15, 2024 7.091 7.199 7.081 7.140 10,931 -0.10(-1.36%)
Apr 12, 2024 7.189 7.238 7.130 7.238 5,043 -0.06(-0.81%)
Apr 11, 2024 7.229 7.297 7.103 7.297 5,073 +0.03(+0.41%)
Apr 10, 2024 7.229 7.327 7.130 7.268 9,549 +0.04(+0.54%)
Apr 09, 2024 7.199 7.290 7.189 7.229 10,041 +0.00(+0.00%)
Apr 08, 2024 7.219 7.327 7.101 7.229 22,551 +0.00(+0.00%)
Apr 05, 2024 7.317 7.317 7.136 7.229 15,301 -0.04(-0.54%)
Apr 04, 2024 7.108 7.297 7.085 7.268 10,124 +0.36(+5.18%)
Apr 03, 2024 7.316 7.316 6.890 6.910 23,046 -0.15(-2.06%)
Apr 02, 2024 7.432 7.461 7.007 7.055 25,104 -0.23(-3.19%)
Apr 01, 2024 7.475 7.475 7.278 7.287 8,197 -0.17(-2.33%)
Mar 28, 2024 7.365 7.461 7.307 7.461 27,668 +0.17(+2.39%)
Mar 27, 2024 6.881 7.287 6.881 7.287 46,604 +0.17(+2.45%)
Mar 26, 2024 7.055 7.147 7.055 7.113 12,130 +0.00(+0.00%)
Mar 25, 2024 7.365 7.365 7.065 7.113 24,307 -0.23(-3.16%)
Mar 22, 2024 7.345 7.345 7.345 7.345 2,031 +0.05(+0.66%)
Mar 21, 2024 7.316 7.336 7.268 7.297 4,979 -0.02(-0.26%)
Mar 20, 2024 7.403 7.413 7.268 7.316 5,919 +0.00(+0.00%)
Mar 19, 2024 7.384 7.403 7.316 7.316 7,605 +0.01(+0.13%)
Mar 18, 2024 7.413 7.413 7.287 7.307 6,726 -0.02(-0.26%)
Mar 15, 2024 7.326 7.355 7.258 7.326 16,947 +0.07(+0.93%)
Mar 14, 2024 7.321 7.321 7.258 7.258 1,128 -0.05(-0.66%)
Mar 13, 2024 7.340 7.340 7.258 7.307 5,308 +0.00(+0.00%)
Mar 12, 2024 7.268 7.402 7.268 7.307 7,608 +0.04(+0.53%)
Mar 11, 2024 7.413 7.423 7.258 7.268 12,495 -0.11(-1.44%)
Mar 08, 2024 7.297 7.423 7.132 7.374 9,156 +0.12(+1.60%)
Mar 07, 2024 7.239 7.316 7.171 7.258 8,037 +0.02(+0.27%)
Mar 06, 2024 7.171 7.241 7.123 7.239 6,416 +0.05(+0.67%)
Mar 05, 2024 7.123 7.258 7.123 7.190 6,409 +0.06(+0.81%)
Mar 04, 2024 7.123 7.307 7.123 7.132 5,735 -0.03(-0.41%)
Mar 01, 2024 7.200 7.273 7.123 7.161 8,569 -0.13(-1.73%)
Feb 29, 2024 7.171 7.374 7.118 7.287 17,900 +0.09(+1.21%)
Feb 28, 2024 7.316 7.394 7.161 7.200 11,386 -0.08(-1.06%)
Feb 27, 2024 7.355 7.461 7.190 7.278 2,243 -0.08(-1.05%)
Feb 26, 2024 7.384 7.442 7.355 7.355 3,508 +0.00(+0.00%)
Feb 23, 2024 7.171 7.355 7.171 7.355 8,377 +0.14(+1.88%)
Feb 22, 2024 7.074 7.219 7.026 7.219 11,576 +0.10(+1.36%)
Feb 21, 2024 7.229 7.287 7.055 7.123 10,702 -0.23(-3.16%)
Feb 20, 2024 7.258 7.355 7.206 7.355 23,185 +0.19(+2.70%)
Feb 16, 2024 7.307 7.307 7.161 7.161 2,096 -0.11(-1.46%)
Feb 15, 2024 7.258 7.331 7.172 7.268 9,140 +0.02(+0.27%)
Feb 14, 2024 6.939 7.248 6.939 7.248 12,096 +0.30(+4.32%)
Feb 13, 2024 7.423 7.423 6.929 6.948 21,177 -0.36(-4.90%)
Feb 12, 2024 7.200 7.355 7.190 7.307 24,801 +0.15(+2.17%)
Feb 09, 2024 6.948 7.152 6.948 7.152 3,089 +0.19(+2.78%)
Feb 08, 2024 6.948 7.094 6.948 6.958 5,357 +0.04(+0.56%)
Feb 07, 2024 7.065 7.142 6.910 6.919 29,810 -0.15(-2.05%)
Feb 06, 2024 7.568 7.568 7.065 7.065 54,381 -0.49(-6.53%)
Feb 05, 2024 7.607 7.771 7.558 7.558 6,026 -0.15(-2.01%)
Feb 02, 2024 7.713 7.858 7.568 7.713 27,317 -0.15(-1.85%)
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.