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 (%)
Aug 31, 2016 4.367 4.367 4.316 4.339 1,756 -0.01(-0.32%)
Aug 30, 2016 4.360 4.360 4.353 4.353 13,677 +0.00(+0.00%)
Aug 29, 2016 4.360 4.360 4.353 4.353 8,460 +0.03(+0.64%)
Aug 26, 2016 4.367 4.367 4.324 4.326 10,201 -0.04(-0.95%)
Aug 25, 2016 4.360 4.367 4.360 4.367 12,958 -0.01(-0.16%)
Aug 24, 2016 4.367 4.388 4.367 4.374 7,205 +0.02(+0.48%)
Aug 23, 2016 4.332 4.353 4.319 4.353 3,369 -0.01(-0.32%)
Aug 22, 2016 4.360 4.367 4.360 4.367 753 -0.01(-0.16%)
Aug 19, 2016 4.312 4.374 4.312 4.374 5,519 +0.10(+2.26%)
Aug 18, 2016 4.326 4.326 4.250 4.277 12,948 -0.06(-1.28%)
Aug 17, 2016 4.215 4.332 4.215 4.332 48,158 +0.12(+2.79%)
Aug 16, 2016 4.153 4.215 4.126 4.215 3,350 +0.06(+1.33%)
Aug 15, 2016 4.284 4.312 4.160 4.160 4,590 -0.16(-3.68%)
Aug 12, 2016 4.272 4.360 4.272 4.319 583 +0.10(+2.29%)
Aug 11, 2016 4.222 4.222 4.222 4.222 1,882 +0.02(+0.49%)
Aug 10, 2016 4.201 4.201 4.201 4.201 5,157 +0.00(+0.00%)
Aug 09, 2016 4.187 4.201 4.187 4.201 1,234 +0.00(+0.00%)
Aug 08, 2016 4.201 4.201 4.201 4.201 154 +0.15(+3.58%)
Aug 05, 2016 3.966 4.084 3.959 4.056 12,742 +0.10(+2.44%)
Aug 04, 2016 3.959 3.959 3.939 3.959 759 -0.14(-3.37%)
Aug 03, 2016 4.098 4.098 4.098 4.098 179 -0.13(-3.00%)
Aug 02, 2016 4.094 4.224 4.094 4.224 688 +0.11(+2.73%)
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.