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 (%)
Aug 31, 2020 4.936 5.001 4.920 4.920 34,117 -0.02(-0.33%)
Aug 28, 2020 4.944 5.032 4.920 4.936 44,188 -0.01(-0.16%)
Aug 27, 2020 4.928 4.960 4.896 4.944 11,059 +0.06(+1.32%)
Aug 26, 2020 4.847 4.960 4.839 4.880 32,781 -0.15(-3.05%)
Aug 25, 2020 4.960 5.086 4.960 5.033 44,113 +0.06(+1.30%)
Aug 24, 2020 4.847 4.977 4.734 4.969 17,330 +0.15(+3.02%)
Aug 21, 2020 4.767 4.855 4.767 4.823 82,684 -0.05(-1.00%)
Aug 20, 2020 4.872 4.912 4.839 4.872 15,833 -0.08(-1.63%)
Aug 19, 2020 4.775 4.993 4.752 4.952 23,626 +0.18(+3.72%)
Aug 18, 2020 4.936 4.936 4.767 4.775 40,827 -0.17(-3.43%)
Aug 17, 2020 5.082 5.082 4.920 4.944 42,379 -0.17(-3.32%)
Aug 14, 2020 5.146 5.227 5.090 5.114 8,169 -0.16(-3.06%)
Aug 13, 2020 5.316 5.340 5.259 5.276 9,495 -0.11(-2.10%)
Aug 12, 2020 5.300 5.389 5.251 5.389 15,523 +0.11(+2.14%)
Aug 11, 2020 5.300 5.357 5.251 5.276 19,384 +0.07(+1.40%)
Aug 10, 2020 5.090 5.259 5.090 5.203 48,063 +0.05(+0.94%)
Aug 07, 2020 4.928 5.171 4.928 5.154 24,631 +0.19(+3.91%)
Aug 06, 2020 5.033 5.033 4.960 4.960 10,079 -0.06(-1.13%)
Aug 05, 2020 4.977 5.082 4.960 5.017 23,235 +0.04(+0.81%)
Aug 04, 2020 4.880 5.017 4.880 4.977 34,563 -0.03(-0.65%)
Aug 03, 2020 4.969 5.219 4.960 5.009 24,568 -0.05(-0.96%)
Jul 31, 2020 5.211 5.247 4.969 5.057 23,889 -0.17(-3.25%)
Jul 30, 2020 5.259 5.299 5.211 5.227 7,634 -0.06(-1.22%)
Jul 29, 2020 5.211 5.397 5.211 5.292 10,898 +0.08(+1.55%)
Jul 28, 2020 5.195 5.284 5.154 5.211 33,219 -0.12(-2.27%)
Jul 27, 2020 5.372 5.445 5.219 5.332 16,059 -0.08(-1.49%)
Jul 24, 2020 5.276 5.449 5.276 5.413 12,254 +0.13(+2.45%)
Jul 23, 2020 5.478 5.478 5.267 5.284 8,608 -0.15(-2.82%)
Jul 22, 2020 5.615 5.615 5.340 5.437 36,088 -0.27(-4.81%)
Jul 21, 2020 5.655 5.720 5.623 5.712 35,468 +0.09(+1.58%)
Jul 20, 2020 5.736 5.736 5.566 5.623 18,868 -0.10(-1.69%)
Jul 17, 2020 5.300 5.768 5.300 5.720 174,527 +0.32(+5.83%)
Jul 16, 2020 5.082 5.534 5.082 5.405 49,781 +0.13(+2.45%)
Jul 15, 2020 5.324 5.623 4.952 5.276 78,563 +0.44(+9.01%)
Jul 14, 2020 4.847 5.016 4.783 4.839 17,846 -0.03(-0.66%)
Jul 13, 2020 4.912 5.098 4.775 4.872 33,364 -0.01(-0.25%)
Jul 10, 2020 4.621 4.960 4.573 4.884 27,231 +0.25(+5.31%)
Jul 09, 2020 4.993 5.000 4.621 4.637 64,310 -0.30(-6.06%)
Jul 08, 2020 5.251 5.518 4.872 4.936 33,217 -0.08(-1.61%)
Jul 07, 2020 5.389 5.389 5.017 5.017 34,185 -0.27(-5.05%)
Jul 06, 2020 5.364 5.566 5.162 5.284 39,916 -0.01(-0.15%)
Jul 02, 2020 5.736 5.793 5.243 5.292 38,866 -0.38(-6.70%)
Jul 01, 2020 5.568 5.711 5.473 5.671 64,744 +0.35(+6.58%)
Jun 30, 2020 5.210 5.374 5.146 5.321 29,181 +0.10(+1.98%)
Jun 29, 2020 5.337 5.520 5.107 5.218 54,369 -0.35(-6.29%)
Jun 26, 2020 5.027 5.886 4.804 5.568 161,044 +0.48(+9.38%)
Jun 25, 2020 4.876 5.325 4.820 5.091 17,208 +0.22(+4.58%)
Jun 24, 2020 4.892 4.940 4.812 4.868 30,365 -0.14(-2.70%)
Jun 23, 2020 5.011 5.140 5.003 5.003 23,728 -0.02(-0.32%)
Jun 22, 2020 4.900 5.091 4.884 5.019 50,631 +0.10(+1.94%)
Jun 19, 2020 4.932 5.003 4.796 4.924 66,756 +0.06(+1.31%)
Jun 18, 2020 4.975 4.975 4.852 4.860 8,127 -0.02(-0.49%)
Jun 17, 2020 5.129 5.129 4.868 4.884 13,386 -0.17(-3.46%)
Jun 16, 2020 5.091 5.107 4.860 5.059 24,943 +0.17(+3.41%)
Jun 15, 2020 4.749 5.003 4.725 4.892 23,906 +0.02(+0.49%)
Jun 12, 2020 5.146 5.202 4.677 4.868 24,892 -0.02(-0.33%)
Jun 11, 2020 5.210 5.250 4.804 4.884 47,572 -0.48(-8.90%)
Jun 10, 2020 5.656 5.707 5.361 5.361 43,529 -0.21(-3.71%)
Jun 09, 2020 5.950 5.950 5.560 5.568 22,377 -0.31(-5.28%)
Jun 08, 2020 5.807 5.926 5.719 5.878 24,888 +0.19(+3.36%)
Jun 05, 2020 5.282 5.703 5.115 5.687 37,966 +0.57(+11.20%)
Jun 04, 2020 5.115 5.170 5.019 5.115 20,944 +0.10(+2.06%)
Jun 03, 2020 4.995 5.170 4.963 5.011 14,760 +0.13(+2.61%)
Jun 02, 2020 4.820 4.924 4.781 4.884 13,734 +0.11(+2.33%)
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.