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 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%)
Oct 02, 2023 7.194 7.194 6.990 7.097 7,686 -0.12(-1.61%)
Sep 29, 2023 7.058 7.213 7.058 7.213 59,798 +0.16(+2.20%)
Sep 28, 2023 7.029 7.223 7.029 7.058 62,471 +0.07(+0.97%)
Sep 27, 2023 6.952 7.078 6.828 6.990 9,581 +0.00(+0.00%)
Sep 26, 2023 7.019 7.078 6.952 6.990 41,765 -0.06(-0.83%)
Sep 25, 2023 7.068 7.111 7.048 7.048 13,191 -0.04(-0.55%)
Sep 22, 2023 7.029 7.228 6.884 7.087 50,622 +0.08(+1.11%)
Sep 21, 2023 6.913 7.058 6.913 7.010 18,400 +0.06(+0.84%)
Sep 20, 2023 6.787 7.010 6.787 6.952 161,693 +0.38(+5.75%)
Sep 19, 2023 6.748 6.835 6.573 6.573 75,613 -0.12(-1.74%)
Sep 18, 2023 7.002 7.002 6.680 6.690 29,592 -0.27(-3.90%)
Sep 15, 2023 6.932 7.058 6.932 6.961 19,215 +0.00(+0.00%)
Sep 14, 2023 6.913 7.116 6.913 6.961 25,002 +0.05(+0.70%)
Sep 13, 2023 6.981 7.116 6.913 6.913 20,973 -0.21(-2.99%)
Sep 12, 2023 7.100 7.252 7.073 7.126 15,855 -0.02(-0.27%)
Sep 11, 2023 7.194 7.194 7.126 7.145 59,031 -0.02(-0.27%)
Sep 08, 2023 7.160 7.271 7.160 7.165 4,826 -0.11(-1.47%)
Sep 07, 2023 7.233 7.271 7.184 7.271 17,505 +0.16(+2.32%)
Sep 06, 2023 7.097 7.252 7.087 7.107 25,273 +0.02(+0.27%)
Sep 05, 2023 7.039 7.271 6.992 7.087 19,586 +0.10(+1.39%)
Sep 01, 2023 7.000 7.000 6.971 6.990 128,743 +0.05(+0.70%)
Aug 31, 2023 6.855 7.024 6.835 6.942 28,277 +0.05(+0.70%)
Aug 30, 2023 6.903 6.961 6.787 6.893 6,653 -0.04(-0.56%)
Aug 29, 2023 6.874 6.932 6.859 6.932 4,620 +0.05(+0.70%)
Aug 28, 2023 6.932 6.932 6.855 6.884 7,073 +0.01(+0.14%)
Aug 25, 2023 6.884 6.884 6.830 6.874 6,316 +0.01(+0.14%)
Aug 24, 2023 6.893 6.893 6.806 6.864 4,468 +0.06(+0.85%)
Aug 23, 2023 6.884 6.941 6.612 6.806 41,051 -0.07(-0.99%)
Aug 22, 2023 7.155 7.155 6.864 6.874 4,262 +0.00(+0.00%)
Aug 21, 2023 6.922 7.078 6.845 6.874 3,127 -0.09(-1.25%)
Aug 18, 2023 7.087 7.087 6.686 6.961 6,046 +0.08(+1.13%)
Aug 17, 2023 6.796 6.884 6.796 6.884 6,393 -0.02(-0.28%)
Aug 16, 2023 6.825 6.903 6.806 6.903 2,998 +0.02(+0.28%)
Aug 15, 2023 6.835 6.884 6.835 6.884 6,641 +0.04(+0.57%)
Aug 14, 2023 6.845 6.913 6.845 6.845 9,104 -0.03(-0.42%)
Aug 11, 2023 6.890 7.054 6.835 6.874 13,807 -0.04(-0.56%)
Aug 10, 2023 6.942 7.048 6.893 6.913 16,501 +0.00(+0.00%)
Aug 09, 2023 7.048 7.048 6.908 6.913 5,347 +0.08(+1.13%)
Aug 08, 2023 6.932 6.942 6.835 6.835 12,936 -0.05(-0.70%)
Aug 07, 2023 6.884 6.990 6.879 6.884 11,763 +0.07(+1.00%)
Aug 04, 2023 6.893 6.961 6.816 6.816 7,196 -0.05(-0.71%)
Aug 03, 2023 6.913 6.961 6.864 6.864 5,350 +0.07(+1.00%)
Aug 02, 2023 7.058 7.068 6.709 6.796 21,836 -0.35(-4.88%)
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.