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

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2023 7.430 7.430 7.337 7.393 23,533 +0.02(+0.25%)
Jan 30, 2023 7.365 7.449 7.308 7.374 35,492 -0.02(-0.25%)
Jan 27, 2023 7.486 7.496 7.365 7.393 19,992 -0.07(-1.00%)
Jan 26, 2023 7.346 7.468 7.337 7.468 21,871 +0.09(+1.27%)
Jan 25, 2023 7.402 7.430 7.346 7.374 21,664 -0.03(-0.38%)
Jan 24, 2023 7.458 7.458 7.393 7.402 33,328 -0.10(-1.37%)
Jan 23, 2023 7.580 7.580 7.421 7.505 36,269 +0.01(+0.12%)
Jan 20, 2023 7.542 7.608 7.482 7.496 21,147 -0.15(-1.96%)
Jan 19, 2023 7.617 7.645 7.346 7.645 57,126 +0.25(+3.42%)
Jan 18, 2023 7.496 7.496 7.393 7.393 4,421 -0.10(-1.37%)
Jan 17, 2023 7.496 7.524 7.496 7.496 5,011 +0.00(+0.00%)
Jan 13, 2023 7.486 7.552 7.369 7.496 13,666 -0.06(-0.74%)
Jan 12, 2023 7.234 7.552 7.215 7.552 21,569 +0.44(+6.18%)
Jan 11, 2023 7.065 7.196 7.065 7.112 4,659 +0.05(+0.66%)
Jan 10, 2023 6.934 7.159 6.934 7.065 13,373 +0.12(+1.75%)
Jan 09, 2023 6.943 7.037 6.887 6.943 30,454 +0.09(+1.37%)
Jan 06, 2023 6.803 6.915 6.803 6.850 38,055 +0.10(+1.53%)
Jan 05, 2023 6.710 6.784 6.700 6.747 6,918 -0.01(-0.14%)
Jan 04, 2023 6.740 6.887 6.740 6.756 3,202 +0.05(+0.70%)
Jan 03, 2023 6.831 6.925 6.681 6.710 47,795 -0.03(-0.42%)
Dec 30, 2022 6.811 6.821 6.581 6.738 17,283 +0.05(+0.69%)
Dec 29, 2022 6.673 6.802 6.673 6.692 9,613 +0.07(+1.11%)
Dec 28, 2022 6.590 6.655 6.590 6.618 7,684 +0.01(+0.14%)
Dec 27, 2022 6.581 6.664 6.572 6.609 5,919 +0.04(+0.56%)
Dec 23, 2022 6.516 6.581 6.516 6.572 3,557 +0.05(+0.71%)
Dec 22, 2022 6.516 6.526 6.516 6.526 6,739 +0.01(+0.14%)
Dec 21, 2022 6.516 6.562 6.516 6.516 6,606 +0.00(+0.00%)
Dec 20, 2022 6.519 6.562 6.516 6.516 4,320 +0.00(+0.00%)
Dec 19, 2022 6.512 6.572 6.512 6.516 8,758 +0.02(+0.28%)
Dec 16, 2022 6.424 6.524 6.424 6.498 13,847 +0.07(+1.15%)
Dec 15, 2022 6.461 6.519 6.424 6.424 42,801 -0.04(-0.57%)
Dec 14, 2022 6.489 6.535 6.461 6.461 11,128 -0.02(-0.28%)
Dec 13, 2022 6.572 6.576 6.480 6.480 77,373 -0.07(-1.13%)
Dec 12, 2022 6.516 6.572 6.507 6.553 5,852 +0.05(+0.71%)
Dec 09, 2022 6.498 6.553 6.498 6.507 2,904 +0.01(+0.14%)
Dec 08, 2022 6.489 6.562 6.489 6.498 7,104 +0.01(+0.14%)
Dec 07, 2022 6.480 6.489 6.480 6.489 2,738 -0.01(-0.14%)
Dec 06, 2022 6.470 6.503 6.470 6.498 5,303 +0.00(+0.00%)
Dec 05, 2022 6.507 6.539 6.461 6.498 53,427 -0.01(-0.14%)
Dec 02, 2022 6.498 6.562 6.498 6.507 1,590 +0.01(+0.14%)
Dec 01, 2022 6.498 6.572 6.498 6.498 9,337 +0.00(+0.00%)
Nov 30, 2022 6.461 6.507 6.461 6.498 5,030 +0.02(+0.28%)
Nov 29, 2022 6.480 6.516 6.480 6.480 1,868 -0.02(-0.28%)
Nov 28, 2022 6.526 6.572 6.480 6.498 12,970 -0.05(-0.70%)
Nov 25, 2022 6.461 6.572 6.461 6.544 3,661 +0.07(+1.14%)
Nov 23, 2022 6.470 6.528 6.470 6.470 8,522 -0.06(-0.85%)
Nov 22, 2022 6.480 6.572 6.480 6.526 10,576 +0.06(+0.85%)
Nov 21, 2022 6.424 6.549 6.424 6.470 5,476 +0.02(+0.29%)
Nov 18, 2022 6.424 6.483 6.424 6.452 15,456 -0.01(-0.14%)
Nov 17, 2022 6.480 6.516 6.415 6.461 4,971 -0.02(-0.28%)
Nov 16, 2022 6.480 6.544 6.433 6.480 13,727 +0.06(+1.01%)
Nov 15, 2022 6.424 6.452 6.415 6.415 6,120 -0.04(-0.57%)
Nov 14, 2022 6.406 6.507 6.406 6.452 6,289 +0.05(+0.72%)
Nov 11, 2022 6.360 6.489 6.360 6.406 12,690 +0.04(+0.58%)
Nov 10, 2022 6.507 6.507 6.360 6.369 11,442 +0.03(+0.44%)
Nov 09, 2022 6.351 6.351 6.332 6.341 9,358 +0.01(+0.15%)
Nov 08, 2022 6.378 6.406 6.323 6.332 5,790 -0.06(-0.87%)
Nov 07, 2022 6.369 6.544 6.369 6.387 14,947 -0.03(-0.43%)
Nov 04, 2022 6.530 6.530 6.415 6.415 1,409 +0.06(+1.02%)
Nov 03, 2022 6.277 6.351 6.277 6.351 11,670 +0.03(+0.44%)
Nov 02, 2022 6.323 6.351 6.295 6.323 10,737 +0.00(+0.00%)
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.