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 (%)
Sep 30, 2002 2.237 2.373 2.234 2.314 12,609 +0.06(+2.59%)
Sep 27, 2002 2.298 2.298 2.255 2.255 25,219 -0.05(-2.00%)
Sep 26, 2002 2.325 2.325 2.301 2.301 20,175 -0.03(-1.31%)
Sep 25, 2002 2.341 2.359 2.332 2.332 28,461 -0.03(-1.12%)
Sep 24, 2002 2.484 2.484 2.358 2.358 27,380 -0.13(-5.08%)
Sep 23, 2002 2.484 2.484 2.484 2.484 720 +0.03(+1.41%)
Sep 20, 2002 2.450 2.450 2.450 2.450 3,602 -0.04(-1.62%)
Sep 19, 2002 2.490 2.490 2.490 2.490 360 +0.06(+2.51%)
Sep 18, 2002 2.429 2.429 2.429 2.429 360 -0.01(-0.57%)
Sep 17, 2002 2.443 2.443 2.443 2.443 2,521 -0.02(-0.85%)
Sep 16, 2002 2.463 2.463 2.463 2.463 14,050 +0.00(+0.00%)
Sep 13, 2002 2.459 2.463 2.459 2.463 4,323 +0.01(+0.51%)
Sep 12, 2002 2.451 2.451 2.451 2.451 0 +0.00(+0.00%)
Sep 11, 2002 2.451 2.451 2.451 2.451 7,205 +0.00(+0.00%)
Sep 10, 2002 2.463 2.463 2.451 2.451 6,845 -0.00(-0.06%)
Sep 09, 2002 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Sep 06, 2002 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Sep 05, 2002 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Sep 04, 2002 2.452 2.452 2.452 2.452 0 +0.00(+0.00%)
Sep 03, 2002 2.452 2.452 2.452 2.452 4,683 +0.00(+0.11%)
Aug 30, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 29, 2002 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Aug 28, 2002 2.429 2.450 2.429 2.450 1,801 +0.00(+0.00%)
Aug 27, 2002 2.450 2.450 2.450 2.450 11,528 +0.00(+0.00%)
Aug 26, 2002 2.463 2.463 2.450 2.450 720 +0.02(+0.86%)
Aug 23, 2002 2.429 2.429 2.429 2.429 1,080 +0.00(+0.00%)
Aug 22, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 21, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 20, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 16, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 15, 2002 2.429 2.429 2.429 2.429 360 +0.00(+0.00%)
Aug 14, 2002 2.470 2.470 2.427 2.429 4,323 +0.00(+0.00%)
Aug 13, 2002 2.429 2.429 2.429 2.429 1,801 +0.00(+0.00%)
Aug 12, 2002 2.429 2.429 2.429 2.429 0 -0.00(-0.06%)
Aug 07, 2002 2.430 2.430 2.430 2.430 2,161 +0.00(+0.06%)
Aug 06, 2002 2.429 2.429 2.429 2.429 0 +0.00(+0.00%)
Aug 05, 2002 2.491 2.491 2.429 2.429 4,323 -0.00(-0.06%)
Aug 02, 2002 2.430 2.430 2.430 2.430 360 -0.06(-2.45%)
Aug 01, 2002 2.491 2.491 2.491 2.491 0 +0.00(+0.00%)
Jul 31, 2002 2.444 2.491 2.444 2.491 9,006 +0.02(+1.01%)
Jul 30, 2002 2.429 2.498 2.429 2.466 396,300 +0.00(+0.06%)
Jul 29, 2002 2.465 2.465 2.465 2.465 0 +0.00(+0.00%)
Jul 26, 2002 2.465 2.465 2.465 2.465 0 +0.00(+0.00%)
Jul 25, 2002 2.463 2.498 2.463 2.465 6,845 +0.03(+1.43%)
Jul 24, 2002 2.465 2.498 2.430 2.430 38,909 -0.07(-2.72%)
Jul 23, 2002 2.393 2.498 2.393 2.498 14,050 +0.11(+4.41%)
Jul 22, 2002 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
Jul 19, 2002 2.393 2.393 2.393 2.393 0 +0.00(+0.00%)
Jul 17, 2002 2.360 2.394 2.359 2.393 11,528 +0.03(+1.41%)
Jul 12, 2002 2.360 2.360 2.359 2.359 5,404 +0.00(+0.00%)
Jul 11, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Jul 10, 2002 2.360 2.360 2.359 2.359 4,323 +0.00(+0.00%)
Jul 09, 2002 2.359 2.359 2.359 2.359 1,080 +0.00(+0.00%)
Jul 08, 2002 2.359 2.359 2.359 2.359 1,801 +0.00(+0.00%)
Jul 05, 2002 2.429 2.429 2.082 2.359 21,256 -0.07(-2.91%)
Jul 04, 2002 2.415 2.450 2.415 2.430 9,727 +0.00(+0.00%)
Jul 03, 2002 2.415 2.450 2.415 2.430 9,727 +0.04(+1.51%)
Jul 02, 2002 2.394 2.394 2.394 2.394 720 -0.02(-0.86%)
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.