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 (%)
Jul 31, 2018 7.969 7.969 7.822 7.895 24,388 +0.07(+0.94%)
Jul 30, 2018 7.822 7.859 7.785 7.822 13,947 -0.04(-0.47%)
Jul 27, 2018 8.006 8.006 7.859 7.859 25,733 -0.04(-0.47%)
Jul 26, 2018 7.932 8.042 7.855 7.895 25,274 +0.04(+0.47%)
Jul 25, 2018 7.785 7.859 7.785 7.859 28,034 +0.04(+0.47%)
Jul 24, 2018 7.895 7.932 7.822 7.822 44,571 +0.00(+0.00%)
Jul 23, 2018 7.859 7.859 7.760 7.822 38,356 +0.00(+0.00%)
Jul 20, 2018 7.969 7.969 7.638 7.822 22,717 -0.07(-0.93%)
Jul 19, 2018 8.336 8.336 7.749 7.895 73,482 -0.44(-5.29%)
Jul 18, 2018 8.336 8.410 8.336 8.336 4,039 +0.00(+0.00%)
Jul 17, 2018 8.410 8.410 8.299 8.336 11,284 +0.00(+0.00%)
Jul 16, 2018 8.307 8.373 8.263 8.336 5,282 +0.07(+0.89%)
Jul 13, 2018 8.410 8.410 8.226 8.263 5,895 -0.07(-0.88%)
Jul 12, 2018 8.336 8.373 8.299 8.336 3,073 +0.00(+0.00%)
Jul 11, 2018 8.410 8.410 8.336 8.336 11,864 -0.04(-0.44%)
Jul 10, 2018 8.307 8.410 8.307 8.373 11,136 +0.07(+0.89%)
Jul 09, 2018 8.373 8.373 8.263 8.299 31,131 -0.15(-1.74%)
Jul 06, 2018 8.336 8.446 8.314 8.446 13,577 +0.18(+2.13%)
Jul 05, 2018 8.270 8.306 8.234 8.270 12,176 +0.00(+0.00%)
Jul 03, 2018 8.270 8.270 8.270 0 +0.11(+1.34%)
Jul 02, 2018 8.124 8.270 8.015 8.161 21,658 +0.00(+0.00%)
Jun 29, 2018 8.087 8.234 8.064 8.161 27,156 +0.11(+1.36%)
Jun 28, 2018 8.051 8.124 8.051 8.051 16,253 -0.04(-0.45%)
Jun 27, 2018 8.124 8.124 8.051 8.088 6,219 +0.00(+0.00%)
Jun 26, 2018 8.015 8.088 7.942 8.088 11,067 +0.07(+0.91%)
Jun 25, 2018 7.979 8.051 7.979 8.015 8,654 +0.00(+0.00%)
Jun 22, 2018 7.979 8.051 7.979 8.015 88,790 +0.00(+0.00%)
Jun 21, 2018 7.869 8.124 7.833 8.015 23,564 -0.04(-0.45%)
Jun 20, 2018 7.979 8.124 7.979 8.051 20,247 +0.04(+0.45%)
Jun 19, 2018 8.015 8.051 7.942 8.015 13,352 +0.00(+0.00%)
Jun 18, 2018 8.015 8.051 7.906 8.015 9,734 -0.07(-0.90%)
Jun 15, 2018 8.124 8.015 8.088 39,731 +0.07(+0.91%)
Jun 14, 2018 8.161 8.197 7.979 8.015 20,128 -0.15(-1.79%)
Jun 13, 2018 8.124 8.161 7.823 8.161 9,062 +0.07(+0.90%)
Jun 12, 2018 7.942 8.124 7.760 8.088 11,417 -0.04(-0.45%)
Jun 11, 2018 8.161 8.197 8.124 8.124 9,029 +0.00(+0.00%)
Jun 08, 2018 8.124 8.197 7.906 8.124 8,787 +0.00(+0.00%)
Jun 07, 2018 8.088 8.124 8.051 8.124 7,006 +0.11(+1.36%)
Jun 06, 2018 7.979 8.088 7.906 8.015 23,318 +0.07(+0.92%)
Jun 05, 2018 7.979 8.051 7.869 7.942 34,594 +0.04(+0.46%)
Jun 04, 2018 7.942 7.979 7.874 7.906 26,350 +0.00(+0.00%)
Jun 01, 2018 7.833 7.942 7.796 7.906 11,595 +0.11(+1.40%)
May 31, 2018 7.869 7.869 7.796 7.796 7,070 -0.11(-1.38%)
May 30, 2018 7.979 8.015 7.869 7.906 34,084 -0.07(-0.91%)
May 29, 2018 8.015 8.015 7.954 7.979 11,229 -0.04(-0.45%)
May 25, 2018 8.015 8.015 8.015 0 +0.00(+0.00%)
May 24, 2018 8.234 8.234 8.015 8.015 9,700 -0.18(-2.22%)
May 23, 2018 8.270 8.270 8.124 8.197 16,655 +0.04(+0.45%)
May 22, 2018 8.270 8.270 8.161 8.161 5,959 -0.11(-1.32%)
May 21, 2018 8.161 8.270 8.161 8.270 12,618 +0.07(+0.89%)
May 18, 2018 8.270 8.270 8.161 8.197 10,379 +0.00(+0.00%)
May 17, 2018 8.124 8.234 8.124 8.197 12,323 +0.04(+0.45%)
May 16, 2018 8.161 8.197 8.051 8.161 20,285 +0.04(+0.45%)
May 15, 2018 8.051 8.197 8.051 8.124 5,116 +0.00(+0.00%)
May 14, 2018 7.907 8.197 7.907 8.124 10,125 +0.00(+0.00%)
May 11, 2018 8.161 8.161 8.088 8.124 4,965 -0.04(-0.45%)
May 10, 2018 8.088 8.197 8.015 8.161 6,352 +0.04(+0.45%)
May 09, 2018 7.942 8.197 7.909 8.124 8,161 +0.00(+0.00%)
May 08, 2018 7.906 8.161 7.906 8.124 5,758 +0.04(+0.45%)
May 07, 2018 8.088 8.197 8.051 8.088 7,928 -0.04(-0.45%)
May 04, 2018 8.015 8.124 8.008 8.124 4,651 +0.04(+0.45%)
May 03, 2018 7.724 8.234 7.724 8.088 4,726 -0.15(-1.77%)
May 02, 2018 8.015 8.270 8.015 8.234 7,564 +0.04(+0.44%)
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.