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 (%)
Feb 28, 2003 2.462 2.499 2.429 2.499 4,683 +0.03(+1.41%)
Feb 27, 2003 2.479 2.479 2.465 2.465 1,801 -0.01(-0.45%)
Feb 26, 2003 2.534 2.549 2.375 2.476 7,205 -0.16(-5.95%)
Feb 25, 2003 2.519 2.633 2.512 2.633 3,602 +0.11(+4.46%)
Feb 24, 2003 2.455 2.563 2.455 2.520 9,367 +0.09(+3.71%)
Feb 21, 2003 2.431 2.431 2.429 2.430 6,845 -0.06(-2.29%)
Feb 20, 2003 2.450 2.531 2.450 2.487 2,161 +0.06(+2.40%)
Feb 19, 2003 2.429 2.429 2.429 2.429 360 +0.01(+0.57%)
Feb 18, 2003 2.418 2.420 2.415 2.415 1,441 -0.02(-0.69%)
Feb 14, 2003 2.431 2.431 2.431 2.431 0 +0.00(+0.00%)
Feb 13, 2003 2.425 2.431 2.359 2.431 4,683 +0.01(+0.29%)
Feb 12, 2003 2.425 2.425 2.425 2.425 360 -0.03(-1.24%)
Feb 11, 2003 2.458 2.458 2.429 2.455 7,205 -0.02(-0.90%)
Feb 10, 2003 2.465 2.477 2.465 2.477 3,602 +0.03(+1.25%)
Feb 07, 2003 2.447 2.447 2.447 2.447 0 +0.00(+0.00%)
Feb 06, 2003 2.447 2.447 2.447 2.447 0 +0.00(+0.00%)
Feb 05, 2003 2.447 2.447 2.447 2.447 0 +0.00(+0.00%)
Feb 03, 2003 2.447 2.447 2.447 2.447 360 +0.05(+2.14%)
Jan 31, 2003 2.395 2.395 2.395 2.395 1,441 -0.03(-1.09%)
Jan 30, 2003 2.393 2.422 2.393 2.422 10,808 +0.03(+1.22%)
Jan 29, 2003 2.393 2.393 2.393 2.393 1,441 +0.00(+0.00%)
Jan 28, 2003 2.393 2.393 2.393 2.393 5,764 +0.02(+1.06%)
Jan 27, 2003 2.377 2.377 2.368 2.368 12,969 -0.01(-0.23%)
Jan 24, 2003 2.431 2.431 2.359 2.373 7,565 -0.10(-4.20%)
Jan 23, 2003 2.491 2.491 2.477 2.477 5,404 -0.01(-0.56%)
Jan 22, 2003 2.484 2.567 2.444 2.491 69,172 +0.07(+3.04%)
Jan 21, 2003 2.359 2.484 2.359 2.418 17,653 +0.07(+3.20%)
Jan 17, 2003 2.325 2.345 2.325 2.343 5,404 +0.03(+1.45%)
Jan 16, 2003 2.325 2.325 2.269 2.309 14,050 +0.00(+0.11%)
Jan 15, 2003 2.307 2.307 2.307 2.307 0 +0.00(+0.00%)
Jan 14, 2003 2.307 2.307 2.307 2.307 2,161 -0.01(-0.30%)
Jan 13, 2003 2.314 2.314 2.314 2.314 0 +0.00(+0.00%)
Jan 10, 2003 2.298 2.316 2.290 2.314 11,889 +0.05(+2.27%)
Jan 09, 2003 2.261 2.262 2.261 2.262 1,080 -0.04(-1.57%)
Jan 08, 2003 2.307 2.307 2.298 2.298 1,080 +0.03(+1.28%)
Jan 07, 2003 2.376 2.376 2.269 2.269 8,646 -0.12(-5.22%)
Jan 06, 2003 2.395 2.395 2.394 2.394 9,006 -0.03(-1.09%)
Jan 03, 2003 2.420 2.420 2.420 2.420 2,161 +0.01(+0.58%)
Jan 02, 2003 2.431 2.431 2.394 2.407 4,323 -0.07(-2.86%)
Dec 31, 2002 2.395 2.477 2.394 2.477 3,242 +0.07(+2.95%)
Dec 30, 2002 2.395 2.406 2.394 2.406 3,602 +0.01(+0.23%)
Dec 27, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Dec 26, 2002 2.401 2.401 2.401 2.401 0 +0.00(+0.00%)
Dec 24, 2002 2.413 2.413 2.401 2.401 5,043 -0.03(-1.14%)
Dec 23, 2002 2.497 2.497 2.429 2.429 5,043 -0.03(-1.41%)
Dec 20, 2002 2.463 2.463 2.463 2.463 0 +0.02(+0.68%)
Dec 19, 2002 2.463 2.463 2.447 2.447 1,080 -0.05(-2.06%)
Dec 18, 2002 2.422 2.498 2.422 2.498 18,734 +0.08(+3.21%)
Dec 17, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 16, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 13, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 12, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 11, 2002 2.420 2.420 2.420 2.420 0 +0.00(+0.00%)
Dec 10, 2002 2.422 2.422 2.420 2.420 2,521 +0.04(+1.51%)
Dec 09, 2002 2.384 2.384 2.384 2.384 720 -0.01(-0.41%)
Dec 06, 2002 2.394 2.394 2.394 2.394 360 +0.03(+1.47%)
Dec 05, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 04, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Dec 03, 2002 2.359 2.359 2.359 2.359 0 +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.