Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2019 8.332 8.627 8.082 8.627 201,462 +0.30(+3.55%)
Jun 27, 2019 8.105 8.332 8.097 8.332 26,324 +0.27(+3.29%)
Jun 26, 2019 8.241 8.287 8.059 8.067 21,825 -0.01(-0.09%)
Jun 25, 2019 8.234 8.309 8.014 8.075 50,674 -0.11(-1.39%)
Jun 24, 2019 8.150 8.332 8.143 8.188 20,740 -0.14(-1.73%)
Jun 21, 2019 7.984 8.332 7.984 8.332 68,914 +0.27(+3.38%)
Jun 20, 2019 7.953 8.093 7.885 8.059 14,942 +0.04(+0.47%)
Jun 19, 2019 8.309 8.332 7.961 8.021 41,412 -0.26(-3.11%)
Jun 18, 2019 8.082 8.279 8.021 8.279 55,304 +0.20(+2.44%)
Jun 17, 2019 8.059 8.203 8.040 8.082 34,508 +0.11(+1.33%)
Jun 14, 2019 7.999 8.067 7.900 7.976 16,898 -0.07(-0.85%)
Jun 13, 2019 8.044 8.067 7.968 8.044 10,619 +0.05(+0.57%)
Jun 12, 2019 8.120 8.120 7.976 7.999 3,849 -0.03(-0.38%)
Jun 11, 2019 7.984 8.037 7.938 8.029 8,717 +0.07(+0.86%)
Jun 10, 2019 7.990 7.990 7.874 7.961 26,686 +0.08(+0.96%)
Jun 07, 2019 7.938 7.938 7.878 7.885 7,393 -0.03(-0.38%)
Jun 06, 2019 8.014 8.014 7.900 7.915 10,842 +0.02(+0.19%)
Jun 05, 2019 7.931 7.931 7.855 7.900 37,955 -0.03(-0.38%)
Jun 04, 2019 7.915 8.037 7.809 7.931 51,304 +0.02(+0.29%)
Jun 03, 2019 7.772 7.915 7.665 7.908 24,700 +0.18(+2.35%)
May 31, 2019 7.734 7.840 7.696 7.726 34,985 -0.08(-1.07%)
May 30, 2019 7.764 7.859 7.703 7.809 81,911 +0.02(+0.19%)
May 29, 2019 7.825 7.885 7.794 7.794 14,358 -0.02(-0.29%)
May 28, 2019 7.953 7.953 7.817 7.817 109,324 -0.12(-1.53%)
May 24, 2019 7.840 7.946 7.802 7.938 128,851 +0.08(+1.06%)
May 23, 2019 7.893 7.938 7.817 7.855 46,616 -0.02(-0.19%)
May 22, 2019 7.832 7.946 7.832 7.870 11,039 -0.08(-1.05%)
May 21, 2019 7.953 7.953 7.878 7.953 8,029 +0.02(+0.29%)
May 20, 2019 7.787 7.946 7.779 7.931 9,304 +0.11(+1.36%)
May 17, 2019 7.832 7.889 7.817 7.825 8,845 -0.01(-0.10%)
May 16, 2019 7.893 7.946 7.832 7.832 5,379 -0.10(-1.24%)
May 15, 2019 7.870 7.931 7.870 7.931 4,410 +0.00(+0.00%)
May 14, 2019 7.938 7.938 7.790 7.931 7,401 +0.12(+1.55%)
May 13, 2019 7.938 7.938 7.772 7.809 13,554 -0.12(-1.53%)
May 10, 2019 7.779 7.931 7.779 7.931 8,449 +0.13(+1.65%)
May 09, 2019 7.878 7.938 7.790 7.802 26,569 -0.13(-1.62%)
May 08, 2019 7.946 7.946 7.919 7.931 6,655 +0.05(+0.67%)
May 07, 2019 7.938 7.938 7.847 7.878 6,968 -0.06(-0.76%)
May 06, 2019 7.953 7.953 7.923 7.938 8,397 -0.01(-0.10%)
May 03, 2019 7.976 7.976 7.915 7.946 76,967 +0.10(+1.25%)
May 02, 2019 7.870 7.961 7.847 7.847 4,392 -0.03(-0.38%)
May 01, 2019 7.968 7.968 7.825 7.878 7,170 -0.08(-0.95%)
Apr 30, 2019 7.957 7.957 7.953 7.953 14,361 +0.00(+0.00%)
Apr 29, 2019 7.873 7.953 7.873 7.953 7,581 +0.04(+0.48%)
Apr 26, 2019 7.905 7.980 7.847 7.915 21,255 +0.13(+1.65%)
Apr 25, 2019 7.749 7.914 7.749 7.787 3,762 +0.01(+0.10%)
Apr 24, 2019 7.953 7.953 7.779 7.779 3,557 -0.13(-1.63%)
Apr 23, 2019 7.929 7.965 7.817 7.908 11,748 +0.09(+1.16%)
Apr 22, 2019 7.878 7.925 7.817 7.817 6,402 -0.13(-1.62%)
Apr 18, 2019 7.968 7.991 7.908 7.946 31,156 +0.05(+0.58%)
Apr 17, 2019 7.809 8.021 7.773 7.900 34,358 +0.30(+3.99%)
Apr 16, 2019 7.635 7.726 7.597 7.597 9,001 +0.00(+0.00%)
Apr 15, 2019 7.756 7.815 7.597 7.597 7,795 -0.10(-1.28%)
Apr 12, 2019 7.575 7.727 7.575 7.696 15,578 +0.10(+1.30%)
Apr 11, 2019 7.612 7.908 7.597 7.597 10,250 -0.10(-1.33%)
Apr 10, 2019 7.817 7.817 7.681 7.700 6,285 +0.00(+0.05%)
Apr 09, 2019 7.779 7.968 7.696 7.696 4,058 -0.11(-1.45%)
Apr 08, 2019 7.711 7.976 7.696 7.809 39,518 -0.02(-0.19%)
Apr 05, 2019 8.173 8.181 7.719 7.825 21,651 -0.27(-3.37%)
Apr 04, 2019 8.022 8.172 7.930 8.097 29,634 +0.09(+1.12%)
Apr 03, 2019 8.007 8.127 7.992 8.007 6,846 +0.05(+0.66%)
Apr 02, 2019 8.082 8.082 7.917 7.955 12,376 -0.14(-1.76%)
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.