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 (%)
Jun 30, 2022 6.541 6.871 6.541 6.809 18,121 +0.22(+3.39%)
Jun 29, 2022 6.558 6.585 6.541 6.585 1,860 +0.02(+0.27%)
Jun 28, 2022 6.699 6.699 6.487 6.567 7,858 -0.03(-0.41%)
Jun 27, 2022 6.657 6.755 6.594 6.594 2,769 -0.07(-1.07%)
Jun 24, 2022 6.550 6.880 6.550 6.666 17,085 -0.03(-0.40%)
Jun 23, 2022 6.791 6.844 6.603 6.692 3,654 -0.12(-1.71%)
Jun 22, 2022 6.952 6.952 6.809 6.809 1,429 +0.08(+1.20%)
Jun 21, 2022 6.550 6.755 6.550 6.728 5,787 +0.00(+0.00%)
Jun 17, 2022 6.550 6.728 6.514 6.728 10,059 +0.23(+3.58%)
Jun 16, 2022 6.612 6.701 6.469 6.496 8,889 -0.14(-2.15%)
Jun 15, 2022 6.621 7.063 6.621 6.639 2,420 +0.01(+0.13%)
Jun 14, 2022 6.612 6.630 6.612 6.630 2,653 -0.08(-1.20%)
Jun 13, 2022 6.880 6.943 6.710 6.710 10,188 -0.11(-1.64%)
Jun 10, 2022 6.916 6.961 6.823 6.823 1,742 -0.10(-1.48%)
Jun 09, 2022 6.925 6.925 6.925 6.925 3,181 -0.04(-0.64%)
Jun 08, 2022 7.041 7.041 6.876 6.970 18,977 +0.11(+1.56%)
Jun 07, 2022 6.952 7.059 6.862 6.862 10,460 -0.14(-1.99%)
Jun 06, 2022 6.800 7.001 6.800 7.001 1,842 +0.16(+2.29%)
Jun 03, 2022 6.791 6.961 6.791 6.844 5,925 +0.09(+1.32%)
Jun 02, 2022 6.478 6.827 6.469 6.755 14,107 -0.13(-1.82%)
Jun 01, 2022 6.952 6.952 6.880 6.880 2,195 -0.15(-2.16%)
May 31, 2022 6.987 7.095 6.978 7.032 1,964 +0.05(+0.77%)
May 27, 2022 6.764 6.978 6.728 6.978 8,889 +0.33(+4.97%)
May 26, 2022 6.764 6.764 6.621 6.648 5,697 -0.10(-1.46%)
May 25, 2022 6.684 6.791 6.684 6.746 1,346 -0.05(-0.79%)
May 24, 2022 6.791 6.800 6.520 6.800 3,660 +0.16(+2.35%)
May 23, 2022 6.585 6.725 6.585 6.643 3,757 +0.08(+1.29%)
May 20, 2022 6.541 6.782 6.538 6.558 6,046 -0.14(-2.13%)
May 19, 2022 6.844 6.844 6.630 6.701 15,231 +0.07(+1.08%)
May 18, 2022 6.701 6.835 6.612 6.630 9,661 -0.08(-1.20%)
May 17, 2022 6.737 6.853 6.710 6.710 7,596 +0.08(+1.21%)
May 16, 2022 6.648 6.710 6.630 6.630 3,290 -0.03(-0.40%)
May 13, 2022 6.728 6.949 6.621 6.657 4,316 -0.13(-1.97%)
May 12, 2022 6.701 6.791 6.541 6.791 13,624 +0.06(+0.93%)
May 11, 2022 6.978 6.978 6.728 6.728 3,577 +0.03(+0.40%)
May 10, 2022 6.505 7.005 6.505 6.701 6,737 +0.00(+0.00%)
May 09, 2022 7.298 7.298 6.572 6.701 42,193 -0.30(-4.34%)
May 06, 2022 7.153 7.153 6.978 7.005 6,750 -0.07(-0.95%)
May 05, 2022 7.139 7.139 7.023 7.072 3,664 -0.08(-1.12%)
May 04, 2022 7.130 7.153 7.130 7.153 1,759 +0.02(+0.31%)
May 03, 2022 7.233 7.233 7.130 7.130 1,119 +0.00(+0.00%)
May 02, 2022 7.166 7.220 7.104 7.130 8,646 -0.04(-0.62%)
Apr 29, 2022 7.318 7.318 7.095 7.175 5,881 -0.10(-1.35%)
Apr 28, 2022 7.148 7.300 7.077 7.273 4,023 +0.13(+1.88%)
Apr 27, 2022 7.346 7.346 7.096 7.139 5,801 -0.02(-0.25%)
Apr 26, 2022 7.175 7.175 7.148 7.157 3,349 -0.02(-0.25%)
Apr 25, 2022 7.202 7.248 7.173 7.175 5,284 -0.08(-1.11%)
Apr 22, 2022 7.407 7.407 7.255 7.255 7,422 -0.15(-2.05%)
Apr 21, 2022 7.488 7.488 7.363 7.407 5,538 -0.11(-1.43%)
Apr 20, 2022 7.425 7.636 7.379 7.515 4,635 +0.09(+1.20%)
Apr 19, 2022 7.675 7.675 7.336 7.425 9,726 -0.13(-1.66%)
Apr 18, 2022 7.425 7.747 7.255 7.550 44,569 +0.47(+6.69%)
Apr 14, 2022 7.165 7.165 7.068 7.077 4,053 +0.00(+0.00%)
Apr 13, 2022 7.087 7.139 7.068 7.077 12,701 +0.00(+0.00%)
Apr 12, 2022 7.148 7.157 7.068 7.077 2,583 -0.06(-0.88%)
Apr 11, 2022 7.068 7.211 7.068 7.139 6,266 +0.04(+0.63%)
Apr 08, 2022 7.139 7.139 7.059 7.095 12,709 -0.12(-1.61%)
Apr 07, 2022 7.309 7.365 7.202 7.211 7,942 -0.10(-1.34%)
Apr 06, 2022 7.318 7.419 7.184 7.309 15,588 -0.04(-0.49%)
Apr 05, 2022 7.318 7.461 7.318 7.345 7,046 -0.04(-0.60%)
Apr 04, 2022 7.363 7.460 7.363 7.389 22,625 +0.05(+0.72%)
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.