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 (%)
Apr 30, 2009 4.421 5.085 4.141 4.141 56,030 -0.26(-5.97%)
Apr 29, 2009 4.130 4.404 3.832 4.404 13,763 +0.31(+7.54%)
Apr 28, 2009 3.804 4.238 3.781 4.095 12,630 +0.29(+7.67%)
Apr 27, 2009 4.324 4.616 3.804 3.804 34,908 -0.62(-14.08%)
Apr 24, 2009 4.301 4.581 4.124 4.427 24,195 +0.03(+0.78%)
Apr 23, 2009 5.136 5.136 3.969 4.393 51,577 -0.75(-14.67%)
Apr 22, 2009 5.342 5.342 5.085 5.148 11,093 -0.33(-5.96%)
Apr 21, 2009 5.205 5.474 5.205 5.474 7,131 +0.57(+11.54%)
Apr 20, 2009 4.907 5.085 4.770 4.907 21,148 -0.50(-9.30%)
Apr 17, 2009 5.411 5.422 5.148 5.411 13,093 +0.02(+0.32%)
Apr 16, 2009 5.336 5.394 4.782 5.394 12,563 +0.25(+4.78%)
Apr 15, 2009 5.416 5.416 5.148 5.148 3,036 +0.30(+6.26%)
Apr 14, 2009 5.285 5.348 4.844 4.844 6,600 -0.57(-10.56%)
Apr 13, 2009 4.970 5.422 4.970 5.416 10,850 +0.38(+7.49%)
Apr 09, 2009 4.970 5.148 4.696 5.039 43,113 +0.22(+4.63%)
Apr 08, 2009 4.724 4.822 4.724 4.816 7,518 +0.11(+2.43%)
Apr 07, 2009 4.690 5.005 4.690 4.701 8,040 +0.03(+0.63%)
Apr 06, 2009 4.932 5.034 4.649 4.672 8,742 -0.41(-8.13%)
Apr 03, 2009 5.085 5.091 4.867 5.085 9,978 +0.09(+1.81%)
Apr 02, 2009 4.836 4.995 4.383 4.995 33,910 +0.16(+3.40%)
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.