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 (%)
May 31, 2023 6.068 6.115 5.953 5.953 82,960 -0.10(-1.73%)
May 30, 2023 6.087 6.144 6.031 6.058 16,067 -0.12(-2.00%)
May 26, 2023 6.044 6.191 6.040 6.182 29,230 +0.01(+0.15%)
May 25, 2023 5.896 6.210 5.858 6.172 44,109 +0.31(+5.37%)
May 24, 2023 6.039 6.039 5.801 5.858 15,731 -0.16(-2.69%)
May 23, 2023 5.772 6.096 5.763 6.020 17,895 +0.32(+5.69%)
May 22, 2023 5.620 5.715 5.534 5.696 19,572 +0.08(+1.36%)
May 19, 2023 5.685 5.724 5.620 5.620 14,488 +0.01(+0.17%)
May 18, 2023 5.677 5.734 5.610 5.610 34,317 -0.04(-0.67%)
May 17, 2023 5.425 5.648 5.425 5.648 17,795 +0.23(+4.22%)
May 16, 2023 5.496 5.506 5.420 5.420 16,107 -0.10(-1.73%)
May 15, 2023 5.572 5.601 5.496 5.515 15,009 -0.04(-0.69%)
May 12, 2023 5.677 5.706 5.477 5.553 17,183 -0.10(-1.85%)
May 11, 2023 5.577 5.658 5.577 5.658 1,900 -0.05(-0.83%)
May 10, 2023 5.687 5.715 5.562 5.706 21,045 +0.12(+2.22%)
May 09, 2023 5.506 5.629 5.350 5.582 42,986 +0.15(+2.81%)
May 08, 2023 5.506 5.515 5.363 5.429 17,268 -0.12(-2.23%)
May 05, 2023 5.286 5.572 5.286 5.553 24,766 +0.30(+5.62%)
May 04, 2023 5.325 5.420 5.239 5.258 24,968 -0.08(-1.43%)
May 03, 2023 5.363 5.582 5.334 5.334 30,698 -0.06(-1.06%)
May 02, 2023 5.544 5.544 5.325 5.391 52,816 -0.18(-3.25%)
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.