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

United Security Bcsh (NQ: UBFO )

8.590 +0.100 (+1.18%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 24, 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, 2019 7.484 7.587 7.448 7.477 36,150 -0.08(-1.07%)
May 30, 2019 7.514 7.605 7.455 7.558 84,641 +0.01(+0.19%)
May 29, 2019 7.572 7.631 7.543 7.543 14,836 -0.02(-0.29%)
May 28, 2019 7.697 7.697 7.565 7.565 112,967 -0.12(-1.53%)
May 24, 2019 7.587 7.690 7.550 7.682 133,144 +0.08(+1.06%)
May 23, 2019 7.638 7.682 7.565 7.602 48,169 -0.01(-0.19%)
May 22, 2019 7.580 7.690 7.580 7.616 11,407 -0.08(-1.05%)
May 21, 2019 7.697 7.697 7.624 7.697 8,296 +0.02(+0.29%)
May 20, 2019 7.536 7.690 7.528 7.675 9,614 +0.10(+1.36%)
May 17, 2019 7.580 7.635 7.565 7.572 9,140 -0.01(-0.10%)
May 16, 2019 7.638 7.690 7.580 7.580 5,559 -0.10(-1.24%)
May 15, 2019 7.616 7.675 7.616 7.675 4,557 +0.00(+0.00%)
May 14, 2019 7.682 7.682 7.539 7.675 7,647 +0.12(+1.55%)
May 13, 2019 7.682 7.682 7.521 7.558 14,006 -0.12(-1.53%)
May 10, 2019 7.528 7.675 7.528 7.675 8,730 +0.12(+1.65%)
May 09, 2019 7.624 7.682 7.539 7.550 27,454 -0.12(-1.62%)
May 08, 2019 7.690 7.690 7.664 7.675 6,876 +0.05(+0.67%)
May 07, 2019 7.682 7.682 7.594 7.624 7,200 -0.06(-0.76%)
May 06, 2019 7.697 7.697 7.668 7.682 8,677 -0.01(-0.10%)
May 03, 2019 7.719 7.719 7.660 7.690 79,532 +0.10(+1.25%)
May 02, 2019 7.616 7.704 7.594 7.594 4,538 -0.03(-0.38%)
May 01, 2019 7.712 7.712 7.572 7.624 7,408 -0.07(-0.95%)
Apr 30, 2019 7.701 7.701 7.697 7.697 14,839 +0.00(+0.00%)
Apr 29, 2019 7.619 7.697 7.619 7.697 7,834 +0.04(+0.48%)
Apr 26, 2019 7.650 7.723 7.594 7.660 21,963 +0.12(+1.65%)
Apr 25, 2019 7.499 7.659 7.499 7.536 3,887 +0.01(+0.10%)
Apr 24, 2019 7.697 7.697 7.528 7.528 3,676 -0.12(-1.63%)
Apr 23, 2019 7.673 7.708 7.565 7.653 12,139 +0.09(+1.16%)
Apr 22, 2019 7.624 7.670 7.565 7.565 6,616 -0.12(-1.62%)
Apr 18, 2019 7.712 7.734 7.653 7.690 32,194 +0.04(+0.58%)
Apr 17, 2019 7.558 7.763 7.523 7.646 35,502 +0.29(+3.99%)
Apr 16, 2019 7.389 7.477 7.352 7.352 9,301 +0.00(+0.00%)
Apr 15, 2019 7.506 7.563 7.352 7.352 8,055 -0.10(-1.28%)
Apr 12, 2019 7.330 7.478 7.330 7.448 16,097 +0.10(+1.30%)
Apr 11, 2019 7.367 7.653 7.352 7.352 10,591 -0.10(-1.33%)
Apr 10, 2019 7.565 7.565 7.433 7.451 6,494 +0.00(+0.05%)
Apr 09, 2019 7.528 7.712 7.448 7.448 4,193 -0.11(-1.45%)
Apr 08, 2019 7.462 7.719 7.448 7.558 40,835 -0.01(-0.19%)
Apr 05, 2019 7.909 7.917 7.470 7.572 22,372 -0.26(-3.37%)
Apr 04, 2019 7.764 7.909 7.674 7.836 30,621 +0.09(+1.12%)
Apr 03, 2019 7.749 7.865 7.735 7.749 7,074 +0.05(+0.66%)
Apr 02, 2019 7.822 7.822 7.662 7.698 12,788 -0.14(-1.76%)
Apr 01, 2019 7.720 7.974 7.625 7.836 52,316 +0.15(+1.89%)
Mar 29, 2019 7.945 7.952 7.691 7.691 14,057 -0.04(-0.56%)
Mar 28, 2019 7.546 7.764 7.546 7.735 23,027 +0.33(+4.41%)
Mar 27, 2019 7.328 7.423 7.175 7.408 5,876 +0.11(+1.49%)
Mar 26, 2019 7.248 7.314 7.147 7.299 9,105 +0.09(+1.31%)
Mar 25, 2019 7.103 7.323 7.031 7.205 7,051 +0.10(+1.43%)
Mar 22, 2019 7.444 7.477 7.103 7.103 28,115 -0.37(-4.95%)
Mar 21, 2019 7.582 7.618 7.473 7.473 19,186 -0.12(-1.53%)
Mar 20, 2019 7.684 7.684 7.589 7.589 4,625 -0.09(-1.23%)
Mar 19, 2019 7.807 7.807 7.684 7.684 12,577 -0.17(-2.13%)
Mar 18, 2019 7.800 7.851 7.785 7.851 3,672 +0.05(+0.65%)
Mar 15, 2019 7.858 7.951 7.785 7.800 86,001 -0.12(-1.47%)
Mar 14, 2019 7.778 7.981 7.778 7.916 37,042 +0.09(+1.21%)
Mar 13, 2019 7.945 7.974 7.771 7.822 12,639 -0.01(-0.09%)
Mar 12, 2019 7.967 7.974 7.781 7.829 7,024 +0.09(+1.12%)
Mar 11, 2019 7.778 7.793 7.589 7.742 11,333 +0.05(+0.66%)
Mar 08, 2019 7.698 7.829 7.691 7.691 6,202 -0.01(-0.09%)
Mar 07, 2019 7.720 7.731 7.698 7.698 3,706 -0.14(-1.76%)
Mar 06, 2019 7.909 7.938 7.836 7.836 13,011 -0.04(-0.55%)
Mar 05, 2019 7.880 7.880 7.880 7.880 1,551 +0.00(+0.00%)
Mar 04, 2019 7.894 7.945 7.807 7.880 4,007 -0.07(-0.91%)
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.