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 (%)
Oct 30, 2020 5.041 5.132 5.033 5.115 19,212 +0.02(+0.32%)
Oct 29, 2020 5.033 5.099 4.934 5.099 73,305 +0.21(+4.20%)
Oct 28, 2020 4.942 5.004 4.860 4.893 30,187 -0.06(-1.16%)
Oct 27, 2020 5.033 5.033 4.934 4.951 14,195 -0.06(-1.15%)
Oct 26, 2020 5.000 5.033 4.967 5.008 16,954 -0.06(-1.14%)
Oct 23, 2020 5.033 5.090 4.934 5.066 37,452 -0.02(-0.48%)
Oct 22, 2020 5.058 5.148 5.041 5.090 14,054 +0.12(+2.31%)
Oct 21, 2020 4.967 5.016 4.951 4.975 5,940 -0.04(-0.82%)
Oct 20, 2020 4.934 5.082 4.934 5.016 14,101 +0.13(+2.69%)
Oct 19, 2020 4.819 5.033 4.819 4.885 14,836 +0.04(+0.85%)
Oct 16, 2020 5.329 5.342 4.762 4.844 196,019 -0.40(-7.68%)
Oct 15, 2020 5.066 5.255 5.066 5.247 19,357 +0.03(+0.63%)
Oct 14, 2020 5.148 5.300 5.148 5.214 20,134 +0.01(+0.16%)
Oct 13, 2020 5.469 5.469 5.197 5.206 22,695 -0.30(-5.52%)
Oct 12, 2020 5.411 5.510 5.345 5.510 6,408 +0.07(+1.21%)
Oct 09, 2020 5.230 5.469 5.016 5.444 24,563 +0.13(+2.48%)
Oct 08, 2020 5.173 5.403 5.164 5.312 35,428 +0.15(+2.87%)
Oct 07, 2020 5.041 5.206 4.942 5.164 42,147 +0.12(+2.28%)
Oct 06, 2020 5.189 5.238 5.041 5.049 31,234 -0.13(-2.54%)
Oct 05, 2020 5.082 5.214 5.041 5.181 49,627 +0.13(+2.61%)
Oct 02, 2020 4.960 5.146 4.960 5.049 29,335 +0.06(+1.30%)
Oct 01, 2020 4.928 5.009 4.928 4.985 26,764 +0.05(+0.98%)
Sep 30, 2020 4.928 4.969 4.912 4.936 18,655 -0.02(-0.33%)
Sep 29, 2020 4.872 4.985 4.855 4.952 9,518 +0.02(+0.33%)
Sep 28, 2020 4.896 4.993 4.896 4.936 11,854 +0.06(+1.33%)
Sep 25, 2020 4.856 4.924 4.791 4.872 58,299 +0.03(+0.67%)
Sep 24, 2020 4.985 5.033 4.767 4.839 58,693 -0.15(-3.07%)
Sep 23, 2020 4.999 5.074 4.854 4.993 55,986 +0.13(+2.66%)
Sep 22, 2020 4.985 5.025 4.783 4.864 30,341 -0.09(-1.79%)
Sep 21, 2020 5.122 5.122 4.928 4.952 27,908 -0.17(-3.31%)
Sep 18, 2020 5.057 5.130 4.960 5.122 70,182 +0.10(+1.93%)
Sep 17, 2020 4.944 5.049 4.905 5.025 18,452 +0.08(+1.63%)
Sep 16, 2020 4.944 4.944 4.884 4.944 16,443 +0.02(+0.49%)
Sep 15, 2020 5.065 5.065 4.896 4.920 18,624 -0.02(-0.33%)
Sep 14, 2020 4.855 4.944 4.775 4.936 29,750 +0.09(+1.83%)
Sep 11, 2020 4.855 4.920 4.815 4.847 20,918 -0.02(-0.50%)
Sep 10, 2020 4.985 5.017 4.872 4.872 15,376 -0.08(-1.63%)
Sep 09, 2020 5.082 5.082 4.904 4.952 20,682 -0.10(-1.92%)
Sep 08, 2020 5.001 5.098 4.944 5.049 18,761 +0.03(+0.64%)
Sep 04, 2020 5.114 5.114 4.880 5.017 7,055 -0.04(-0.80%)
Sep 03, 2020 5.001 5.114 4.952 5.057 50,211 +0.06(+1.29%)
Sep 02, 2020 4.896 5.001 4.823 4.993 27,301 +0.02(+0.32%)
Sep 01, 2020 4.928 4.993 4.912 4.977 28,360 +0.06(+1.15%)
Aug 31, 2020 4.936 5.001 4.920 4.920 34,117 -0.02(-0.33%)
Aug 28, 2020 4.944 5.032 4.920 4.936 44,188 -0.01(-0.16%)
Aug 27, 2020 4.928 4.960 4.896 4.944 11,059 +0.06(+1.32%)
Aug 26, 2020 4.847 4.960 4.839 4.880 32,781 -0.15(-3.05%)
Aug 25, 2020 4.960 5.086 4.960 5.033 44,113 +0.06(+1.30%)
Aug 24, 2020 4.847 4.977 4.734 4.969 17,330 +0.15(+3.02%)
Aug 21, 2020 4.767 4.855 4.767 4.823 82,684 -0.05(-1.00%)
Aug 20, 2020 4.872 4.912 4.839 4.872 15,833 -0.08(-1.63%)
Aug 19, 2020 4.775 4.993 4.752 4.952 23,626 +0.18(+3.72%)
Aug 18, 2020 4.936 4.936 4.767 4.775 40,827 -0.17(-3.43%)
Aug 17, 2020 5.082 5.082 4.920 4.944 42,379 -0.17(-3.32%)
Aug 14, 2020 5.146 5.227 5.090 5.114 8,169 -0.16(-3.06%)
Aug 13, 2020 5.316 5.340 5.259 5.276 9,495 -0.11(-2.10%)
Aug 12, 2020 5.300 5.389 5.251 5.389 15,523 +0.11(+2.14%)
Aug 11, 2020 5.300 5.357 5.251 5.276 19,384 +0.07(+1.40%)
Aug 10, 2020 5.090 5.259 5.090 5.203 48,063 +0.05(+0.94%)
Aug 07, 2020 4.928 5.171 4.928 5.154 24,631 +0.19(+3.91%)
Aug 06, 2020 5.033 5.033 4.960 4.960 10,079 -0.06(-1.13%)
Aug 05, 2020 4.977 5.082 4.960 5.017 23,235 +0.04(+0.81%)
Aug 04, 2020 4.880 5.017 4.880 4.977 34,563 -0.03(-0.65%)
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.