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

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 29, 2023 8.458 8.576 8.182 8.290 94,814 -0.17(-1.98%)
Dec 28, 2023 8.329 8.576 8.329 8.458 19,602 +0.06(+0.70%)
Dec 27, 2023 8.507 8.615 8.398 8.398 17,509 -0.13(-1.50%)
Dec 26, 2023 8.517 8.576 8.290 8.527 30,459 +0.01(+0.12%)
Dec 22, 2023 8.280 8.576 8.113 8.517 56,295 +0.06(+0.70%)
Dec 21, 2023 8.423 8.576 8.120 8.458 51,425 +0.03(+0.35%)
Dec 20, 2023 8.251 8.487 8.093 8.428 61,371 +0.06(+0.71%)
Dec 19, 2023 8.477 8.477 8.310 8.369 16,742 -0.10(-1.16%)
Dec 18, 2023 8.182 8.556 8.182 8.467 31,566 +0.30(+3.62%)
Dec 15, 2023 8.103 8.182 7.979 8.172 57,850 +0.07(+0.85%)
Dec 14, 2023 7.984 8.122 7.965 8.103 18,866 +0.15(+1.86%)
Dec 13, 2023 7.994 8.132 7.925 7.955 22,470 -0.05(-0.62%)
Dec 12, 2023 7.935 8.093 7.915 8.004 14,744 -0.04(-0.49%)
Dec 11, 2023 8.004 8.093 7.837 8.044 25,685 +0.02(+0.25%)
Dec 08, 2023 7.797 8.093 7.703 8.024 14,127 -0.05(-0.61%)
Dec 07, 2023 7.886 8.083 7.792 8.073 24,019 +0.12(+1.49%)
Dec 06, 2023 8.044 8.053 7.787 7.955 6,849 +0.12(+1.51%)
Dec 05, 2023 8.132 8.132 7.837 7.837 16,843 -0.29(-3.52%)
Dec 04, 2023 7.886 8.132 7.837 8.122 21,845 +0.25(+3.13%)
Dec 01, 2023 7.876 7.886 7.748 7.876 19,209 +0.02(+0.25%)
Nov 30, 2023 7.965 8.053 7.768 7.856 15,645 -0.04(-0.50%)
Nov 29, 2023 7.935 8.053 7.871 7.896 14,503 +0.02(+0.25%)
Nov 28, 2023 7.906 8.034 7.827 7.876 5,225 +0.00(+0.00%)
Nov 27, 2023 7.856 8.034 7.738 7.876 15,114 +0.02(+0.25%)
Nov 24, 2023 7.659 7.950 7.659 7.856 7,042 +0.22(+2.84%)
Nov 22, 2023 7.659 7.738 7.521 7.639 12,237 +0.04(+0.52%)
Nov 21, 2023 7.718 7.807 7.600 7.600 7,200 -0.10(-1.28%)
Nov 20, 2023 7.748 7.925 7.639 7.699 14,268 -0.02(-0.26%)
Nov 17, 2023 7.925 7.984 7.610 7.718 24,493 -0.19(-2.37%)
Nov 16, 2023 8.014 8.117 7.738 7.906 32,361 -0.13(-1.60%)
Nov 15, 2023 7.915 8.122 7.639 8.034 23,806 +0.16(+2.00%)
Nov 14, 2023 8.004 8.329 7.866 7.876 39,776 -0.17(-2.08%)
Nov 13, 2023 8.103 8.300 7.857 8.044 24,542 -0.04(-0.49%)
Nov 10, 2023 7.837 8.122 7.511 8.083 29,964 +0.25(+3.14%)
Nov 09, 2023 7.837 7.837 7.562 7.837 8,079 +0.05(+0.63%)
Nov 08, 2023 7.758 7.817 7.660 7.787 5,459 +0.01(+0.13%)
Nov 07, 2023 7.797 7.886 7.777 7.777 40,963 +0.06(+0.77%)
Nov 06, 2023 7.610 7.777 7.600 7.718 12,424 +0.05(+0.64%)
Nov 03, 2023 7.590 7.768 7.501 7.669 11,567 +0.03(+0.39%)
Nov 02, 2023 7.531 7.659 7.442 7.639 17,562 +0.11(+1.44%)
Nov 01, 2023 7.521 7.669 7.472 7.531 271,912 -0.13(-1.67%)
Oct 31, 2023 7.521 7.669 7.452 7.659 53,930 -0.02(-0.26%)
Oct 30, 2023 7.393 7.689 7.265 7.679 18,867 +0.34(+4.56%)
Oct 27, 2023 7.314 7.344 7.048 7.344 10,510 +0.07(+0.95%)
Oct 26, 2023 7.058 7.294 6.969 7.275 39,319 +0.08(+1.10%)
Oct 25, 2023 7.285 7.452 7.133 7.196 26,502 +0.15(+2.10%)
Oct 24, 2023 7.127 7.127 6.969 7.048 9,871 -0.03(-0.42%)
Oct 23, 2023 7.176 7.176 6.969 7.078 7,557 -0.01(-0.14%)
Oct 20, 2023 7.009 7.122 6.949 7.087 21,852 +0.01(+0.14%)
Oct 19, 2023 6.969 7.176 6.969 7.078 10,385 +0.01(+0.14%)
Oct 18, 2023 7.038 7.127 6.959 7.068 14,868 +0.03(+0.42%)
Oct 17, 2023 7.196 7.225 7.018 7.038 22,955 +0.02(+0.28%)
Oct 16, 2023 7.078 7.147 6.989 7.018 8,836 +0.02(+0.28%)
Oct 13, 2023 7.147 7.219 6.947 6.999 2,261 -0.15(-2.07%)
Oct 12, 2023 7.048 7.147 7.021 7.147 4,538 +0.15(+2.11%)
Oct 11, 2023 7.058 7.147 6.969 6.999 25,547 -0.10(-1.39%)
Oct 10, 2023 7.097 7.245 7.038 7.097 9,199 +0.01(+0.14%)
Oct 09, 2023 6.999 7.196 6.782 7.087 4,678 -0.02(-0.28%)
Oct 06, 2023 7.078 7.157 6.723 7.107 10,059 +0.03(+0.42%)
Oct 05, 2023 6.961 7.136 6.942 7.078 32,178 +0.08(+1.11%)
Oct 04, 2023 7.019 7.107 6.981 7.000 8,623 +0.00(+0.00%)
Oct 03, 2023 7.145 7.145 6.981 7.000 4,666 -0.10(-1.37%)
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.