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

United Security Bcsh (NQ: UBFO )

7.312 +0.132 (+1.84%)
Streaming Delayed Price Updated: 11:28 AM EDT, May 3, 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 (%)
Apr 30, 2024 7.240 7.270 7.020 7.120 25,421 -0.17(-2.33%)
Apr 29, 2024 7.296 7.315 7.280 7.290 4,910 -0.11(-1.49%)
Apr 26, 2024 7.350 7.400 7.350 7.400 3,263 +0.00(+0.00%)
Apr 25, 2024 7.360 7.400 7.360 7.400 3,189 -0.09(-1.20%)
Apr 24, 2024 7.410 7.490 7.400 7.490 7,419 +0.03(+0.40%)
Apr 23, 2024 7.303 7.490 7.303 7.460 9,881 +0.00(+0.00%)
Apr 22, 2024 7.530 7.530 7.270 7.460 31,774 +0.11(+1.50%)
Apr 19, 2024 7.150 7.350 7.150 7.350 6,945 +0.13(+1.80%)
Apr 18, 2024 7.220 7.240 7.110 7.220 4,631 +0.09(+1.26%)
Apr 17, 2024 7.210 7.260 7.130 7.130 10,419 -0.03(-0.42%)
Apr 16, 2024 7.180 7.340 7.160 7.160 11,430 -0.10(-1.38%)
Apr 15, 2024 7.210 7.320 7.200 7.260 10,751 -0.10(-1.36%)
Apr 12, 2024 7.310 7.360 7.250 7.360 4,960 -0.06(-0.81%)
Apr 11, 2024 7.350 7.420 7.222 7.420 4,990 +0.03(+0.41%)
Apr 10, 2024 7.350 7.450 7.250 7.390 9,392 +0.04(+0.54%)
Apr 09, 2024 7.320 7.413 7.310 7.350 9,876 +0.00(+0.00%)
Apr 08, 2024 7.340 7.450 7.220 7.350 22,179 +0.00(+0.00%)
Apr 05, 2024 7.440 7.440 7.256 7.350 15,049 -0.16(-2.13%)
Apr 04, 2024 7.345 7.540 7.321 7.510 9,798 +0.37(+5.18%)
Apr 03, 2024 7.560 7.560 7.120 7.140 22,303 -0.15(-2.06%)
Apr 02, 2024 7.680 7.710 7.240 7.290 24,295 -0.24(-3.19%)
Apr 01, 2024 7.724 7.724 7.520 7.530 7,933 -0.18(-2.33%)
Mar 28, 2024 7.610 7.710 7.550 7.710 26,776 +0.18(+2.39%)
Mar 27, 2024 7.110 7.530 7.110 7.530 45,102 +0.18(+2.45%)
Mar 26, 2024 7.290 7.385 7.290 7.350 11,739 +0.00(+0.00%)
Mar 25, 2024 7.610 7.610 7.300 7.350 23,524 -0.24(-3.16%)
Mar 22, 2024 7.590 7.590 7.590 7.590 1,966 +0.05(+0.66%)
Mar 21, 2024 7.560 7.580 7.510 7.540 4,819 -0.02(-0.26%)
Mar 20, 2024 7.649 7.660 7.510 7.560 5,729 +0.00(+0.00%)
Mar 19, 2024 7.630 7.650 7.560 7.560 7,360 +0.01(+0.13%)
Mar 18, 2024 7.660 7.660 7.530 7.550 6,510 -0.02(-0.26%)
Mar 15, 2024 7.570 7.600 7.500 7.570 16,401 +0.07(+0.93%)
Mar 14, 2024 7.565 7.565 7.500 7.500 1,092 -0.05(-0.66%)
Mar 13, 2024 7.585 7.585 7.500 7.550 5,137 +0.00(+0.00%)
Mar 12, 2024 7.510 7.649 7.510 7.550 7,363 +0.04(+0.53%)
Mar 11, 2024 7.660 7.670 7.500 7.510 12,093 -0.11(-1.44%)
Mar 08, 2024 7.540 7.670 7.370 7.620 8,861 +0.12(+1.60%)
Mar 07, 2024 7.480 7.560 7.410 7.500 7,778 +0.02(+0.27%)
Mar 06, 2024 7.410 7.482 7.360 7.480 6,210 +0.05(+0.67%)
Mar 05, 2024 7.360 7.500 7.360 7.430 6,203 +0.06(+0.81%)
Mar 04, 2024 7.360 7.550 7.360 7.370 5,551 -0.03(-0.41%)
Mar 01, 2024 7.440 7.515 7.360 7.400 8,293 -0.13(-1.73%)
Feb 29, 2024 7.410 7.620 7.355 7.530 17,323 +0.09(+1.21%)
Feb 28, 2024 7.560 7.640 7.400 7.440 11,019 -0.08(-1.06%)
Feb 27, 2024 7.600 7.710 7.430 7.520 2,171 -0.08(-1.05%)
Feb 26, 2024 7.630 7.690 7.600 7.600 3,395 +0.00(+0.00%)
Feb 23, 2024 7.410 7.600 7.410 7.600 8,107 +0.14(+1.88%)
Feb 22, 2024 7.310 7.460 7.260 7.460 11,203 +0.10(+1.36%)
Feb 21, 2024 7.470 7.530 7.290 7.360 10,357 -0.24(-3.16%)
Feb 20, 2024 7.500 7.600 7.446 7.600 22,438 +0.20(+2.70%)
Feb 16, 2024 7.550 7.550 7.400 7.400 2,029 -0.11(-1.46%)
Feb 15, 2024 7.500 7.575 7.411 7.510 8,846 +0.02(+0.27%)
Feb 14, 2024 7.170 7.490 7.170 7.490 11,706 +0.31(+4.32%)
Feb 13, 2024 7.670 7.670 7.160 7.180 20,495 -0.37(-4.90%)
Feb 12, 2024 7.440 7.600 7.430 7.550 24,002 +0.16(+2.17%)
Feb 09, 2024 7.180 7.390 7.180 7.390 2,990 +0.20(+2.78%)
Feb 08, 2024 7.180 7.330 7.180 7.190 5,185 +0.04(+0.56%)
Feb 07, 2024 7.300 7.380 7.140 7.150 28,849 -0.15(-2.05%)
Feb 06, 2024 7.820 7.820 7.300 7.300 52,628 -0.51(-6.53%)
Feb 05, 2024 7.860 8.030 7.810 7.810 5,832 -0.16(-2.01%)
Feb 02, 2024 7.970 8.120 7.820 7.970 26,437 -0.15(-1.85%)
Feb 01, 2024 8.080 8.120 7.855 8.120 10,049 +0.07(+0.87%)
Jan 31, 2024 8.140 8.180 8.050 8.050 5,425 +0.00(+0.00%)
Jan 30, 2024 8.060 8.217 8.050 8.050 2,623 -0.09(-1.11%)
Jan 29, 2024 8.090 8.200 8.090 8.140 3,794 -0.04(-0.49%)
Jan 26, 2024 8.070 8.215 8.070 8.180 10,913 -0.02(-0.24%)
Jan 25, 2024 8.310 8.310 8.070 8.200 17,672 -0.01(-0.12%)
Jan 24, 2024 8.415 8.415 8.210 8.210 6,939 -0.07(-0.85%)
Jan 23, 2024 8.210 8.460 8.191 8.280 42,955 +0.01(+0.12%)
Jan 22, 2024 8.130 8.300 8.040 8.270 54,322 +0.29(+3.63%)
Jan 19, 2024 7.870 8.120 7.785 7.980 31,993 +0.20(+2.57%)
Jan 18, 2024 7.660 7.790 7.660 7.780 11,346 +0.06(+0.78%)
Jan 17, 2024 7.800 7.810 7.670 7.720 7,593 -0.08(-1.03%)
Jan 16, 2024 7.840 7.910 7.680 7.800 22,000 -0.07(-0.89%)
Jan 12, 2024 7.580 7.920 7.530 7.870 22,536 +0.29(+3.83%)
Jan 11, 2024 7.480 7.640 7.405 7.580 20,683 +0.09(+1.27%)
Jan 10, 2024 7.390 7.520 7.320 7.485 19,072 +0.12(+1.70%)
Jan 09, 2024 7.360 7.440 7.245 7.360 24,703 +0.00(+0.00%)
Jan 08, 2024 7.520 7.525 7.130 7.360 41,128 -0.20(-2.65%)
Jan 05, 2024 7.800 7.979 7.560 7.560 30,887 -0.25(-3.20%)
Jan 04, 2024 7.770 7.995 7.710 7.810 44,858 -0.28(-3.46%)
Jan 03, 2024 8.246 8.253 7.990 8.090 15,827 +0.02(+0.25%)
Jan 02, 2024 8.250 8.349 8.030 8.070 30,608 -0.22(-2.65%)
Dec 29, 2023 8.458 8.576 8.182 8.290 94,814 -0.17(-1.98%)
Dec 28, 2023 8.329 8.576 8.329 8.458 19,602 +0.06(+0.70%)
Dec 27, 2023 8.507 8.615 8.398 8.398 17,509 -0.13(-1.50%)
Dec 26, 2023 8.517 8.576 8.290 8.527 30,459 +0.01(+0.12%)
Dec 22, 2023 8.280 8.576 8.113 8.517 56,295 +0.06(+0.70%)
Dec 21, 2023 8.423 8.576 8.120 8.458 51,425 +0.03(+0.35%)
Dec 20, 2023 8.251 8.487 8.093 8.428 61,371 +0.06(+0.71%)
Dec 19, 2023 8.477 8.477 8.310 8.369 16,742 -0.10(-1.16%)
Dec 18, 2023 8.182 8.556 8.182 8.467 31,566 +0.30(+3.62%)
Dec 15, 2023 8.103 8.182 7.979 8.172 57,850 +0.07(+0.85%)
Dec 14, 2023 7.984 8.122 7.965 8.103 18,866 +0.15(+1.86%)
Dec 13, 2023 7.994 8.132 7.925 7.955 22,470 -0.05(-0.62%)
Dec 12, 2023 7.935 8.093 7.915 8.004 14,744 -0.04(-0.49%)
Dec 11, 2023 8.004 8.093 7.837 8.044 25,685 +0.02(+0.25%)
Dec 08, 2023 7.797 8.093 7.703 8.024 14,127 -0.05(-0.61%)
Dec 07, 2023 7.886 8.083 7.792 8.073 24,019 +0.12(+1.49%)
Dec 06, 2023 8.044 8.053 7.787 7.955 6,849 +0.12(+1.51%)
Dec 05, 2023 8.132 8.132 7.837 7.837 16,843 -0.29(-3.52%)
Dec 04, 2023 7.886 8.132 7.837 8.122 21,845 +0.25(+3.13%)
Dec 01, 2023 7.876 7.886 7.748 7.876 19,209 +0.02(+0.25%)
Nov 30, 2023 7.965 8.053 7.768 7.856 15,645 -0.04(-0.50%)
Nov 29, 2023 7.935 8.053 7.871 7.896 14,503 +0.02(+0.25%)
Nov 28, 2023 7.906 8.034 7.827 7.876 5,225 +0.00(+0.00%)
Nov 27, 2023 7.856 8.034 7.738 7.876 15,114 +0.02(+0.25%)
Nov 24, 2023 7.659 7.950 7.659 7.856 7,042 +0.22(+2.84%)
Nov 22, 2023 7.659 7.738 7.521 7.639 12,237 +0.04(+0.52%)
Nov 21, 2023 7.718 7.807 7.600 7.600 7,200 -0.10(-1.28%)
Nov 20, 2023 7.748 7.925 7.639 7.699 14,268 -0.02(-0.26%)
Nov 17, 2023 7.925 7.984 7.610 7.718 24,493 -0.19(-2.37%)
Nov 16, 2023 8.014 8.117 7.738 7.906 32,361 -0.13(-1.60%)
Nov 15, 2023 7.915 8.122 7.639 8.034 23,806 +0.16(+2.00%)
Nov 14, 2023 8.004 8.329 7.866 7.876 39,776 -0.17(-2.08%)
Nov 13, 2023 8.103 8.300 7.857 8.044 24,542 -0.04(-0.49%)
Nov 10, 2023 7.837 8.122 7.511 8.083 29,964 +0.25(+3.14%)
Nov 09, 2023 7.837 7.837 7.562 7.837 8,079 +0.05(+0.63%)
Nov 08, 2023 7.758 7.817 7.660 7.787 5,459 +0.01(+0.13%)
Nov 07, 2023 7.797 7.886 7.777 7.777 40,963 +0.06(+0.77%)
Nov 06, 2023 7.610 7.777 7.600 7.718 12,424 +0.05(+0.64%)
Nov 03, 2023 7.590 7.768 7.501 7.669 11,567 +0.03(+0.39%)
Nov 02, 2023 7.531 7.659 7.442 7.639 17,562 +0.11(+1.44%)
Nov 01, 2023 7.521 7.669 7.472 7.531 271,912 -0.13(-1.67%)
Oct 31, 2023 7.521 7.669 7.452 7.659 53,930 -0.02(-0.26%)
Oct 30, 2023 7.393 7.689 7.265 7.679 18,867 +0.34(+4.56%)
Oct 27, 2023 7.314 7.344 7.048 7.344 10,510 +0.07(+0.95%)
Oct 26, 2023 7.058 7.294 6.969 7.275 39,319 +0.08(+1.10%)
Oct 25, 2023 7.285 7.452 7.133 7.196 26,502 +0.15(+2.10%)
Oct 24, 2023 7.127 7.127 6.969 7.048 9,871 -0.03(-0.42%)
Oct 23, 2023 7.176 7.176 6.969 7.078 7,557 -0.01(-0.14%)
Oct 20, 2023 7.009 7.122 6.949 7.087 21,852 +0.01(+0.14%)
Oct 19, 2023 6.969 7.176 6.969 7.078 10,385 +0.01(+0.14%)
Oct 18, 2023 7.038 7.127 6.959 7.068 14,868 +0.03(+0.42%)
Oct 17, 2023 7.196 7.225 7.018 7.038 22,955 +0.02(+0.28%)
Oct 16, 2023 7.078 7.147 6.989 7.018 8,836 +0.02(+0.28%)
Oct 13, 2023 7.147 7.219 6.947 6.999 2,261 -0.15(-2.07%)
Oct 12, 2023 7.048 7.147 7.021 7.147 4,538 +0.15(+2.11%)
Oct 11, 2023 7.058 7.147 6.969 6.999 25,547 -0.10(-1.39%)
Oct 10, 2023 7.097 7.245 7.038 7.097 9,199 +0.01(+0.14%)
Oct 09, 2023 6.999 7.196 6.782 7.087 4,678 -0.02(-0.28%)
Oct 06, 2023 7.078 7.157 6.723 7.107 10,059 +0.03(+0.42%)
Oct 05, 2023 6.961 7.136 6.942 7.078 32,178 +0.08(+1.11%)
Oct 04, 2023 7.019 7.107 6.981 7.000 8,623 +0.00(+0.00%)
Oct 03, 2023 7.145 7.145 6.981 7.000 4,666 -0.10(-1.37%)
Oct 02, 2023 7.194 7.194 6.990 7.097 7,686 -0.12(-1.61%)
Sep 29, 2023 7.058 7.213 7.058 7.213 59,798 +0.16(+2.20%)
Sep 28, 2023 7.029 7.223 7.029 7.058 62,471 +0.07(+0.97%)
Sep 27, 2023 6.952 7.078 6.828 6.990 9,581 +0.00(+0.00%)
Sep 26, 2023 7.019 7.078 6.952 6.990 41,765 -0.06(-0.83%)
Sep 25, 2023 7.068 7.111 7.048 7.048 13,191 -0.04(-0.55%)
Sep 22, 2023 7.029 7.228 6.884 7.087 50,622 +0.08(+1.11%)
Sep 21, 2023 6.913 7.058 6.913 7.010 18,400 +0.06(+0.84%)
Sep 20, 2023 6.787 7.010 6.787 6.952 161,693 +0.38(+5.75%)
Sep 19, 2023 6.748 6.835 6.573 6.573 75,613 -0.12(-1.74%)
Sep 18, 2023 7.002 7.002 6.680 6.690 29,592 -0.27(-3.90%)
Sep 15, 2023 6.932 7.058 6.932 6.961 19,215 +0.00(+0.00%)
Sep 14, 2023 6.913 7.116 6.913 6.961 25,002 +0.05(+0.70%)
Sep 13, 2023 6.981 7.116 6.913 6.913 20,973 -0.21(-2.99%)
Sep 12, 2023 7.100 7.252 7.073 7.126 15,855 -0.02(-0.27%)
Sep 11, 2023 7.194 7.194 7.126 7.145 59,031 -0.02(-0.27%)
Sep 08, 2023 7.160 7.271 7.160 7.165 4,826 -0.11(-1.47%)
Sep 07, 2023 7.233 7.271 7.184 7.271 17,505 +0.16(+2.32%)
Sep 06, 2023 7.097 7.252 7.087 7.107 25,273 +0.02(+0.27%)
Sep 05, 2023 7.039 7.271 6.992 7.087 19,586 +0.10(+1.39%)
Sep 01, 2023 7.000 7.000 6.971 6.990 128,743 +0.05(+0.70%)
Aug 31, 2023 6.855 7.024 6.835 6.942 28,277 +0.05(+0.70%)
Aug 30, 2023 6.903 6.961 6.787 6.893 6,653 -0.04(-0.56%)
Aug 29, 2023 6.874 6.932 6.859 6.932 4,620 +0.05(+0.70%)
Aug 28, 2023 6.932 6.932 6.855 6.884 7,073 +0.01(+0.14%)
Aug 25, 2023 6.884 6.884 6.830 6.874 6,316 +0.01(+0.14%)
Aug 24, 2023 6.893 6.893 6.806 6.864 4,468 +0.06(+0.85%)
Aug 23, 2023 6.884 6.941 6.612 6.806 41,051 -0.07(-0.99%)
Aug 22, 2023 7.155 7.155 6.864 6.874 4,262 +0.00(+0.00%)
Aug 21, 2023 6.922 7.078 6.845 6.874 3,127 -0.09(-1.25%)
Aug 18, 2023 7.087 7.087 6.686 6.961 6,046 +0.08(+1.13%)
Aug 17, 2023 6.796 6.884 6.796 6.884 6,393 -0.02(-0.28%)
Aug 16, 2023 6.825 6.903 6.806 6.903 2,998 +0.02(+0.28%)
Aug 15, 2023 6.835 6.884 6.835 6.884 6,641 +0.04(+0.57%)
Aug 14, 2023 6.845 6.913 6.845 6.845 9,104 -0.03(-0.42%)
Aug 11, 2023 6.890 7.054 6.835 6.874 13,807 -0.04(-0.56%)
Aug 10, 2023 6.942 7.048 6.893 6.913 16,501 +0.00(+0.00%)
Aug 09, 2023 7.048 7.048 6.908 6.913 5,347 +0.08(+1.13%)
Aug 08, 2023 6.932 6.942 6.835 6.835 12,936 -0.05(-0.70%)
Aug 07, 2023 6.884 6.990 6.879 6.884 11,763 +0.07(+1.00%)
Aug 04, 2023 6.893 6.961 6.816 6.816 7,196 -0.05(-0.71%)
Aug 03, 2023 6.913 6.961 6.864 6.864 5,350 +0.07(+1.00%)
Aug 02, 2023 7.058 7.068 6.709 6.796 21,836 -0.35(-4.88%)
Aug 01, 2023 7.175 7.175 7.078 7.145 8,775 -0.07(-0.94%)
Jul 31, 2023 7.291 7.310 7.175 7.213 5,634 -0.08(-1.06%)
Jul 28, 2023 7.524 7.562 7.257 7.291 29,131 -0.09(-1.18%)
Jul 27, 2023 7.233 7.451 7.233 7.378 5,188 +0.16(+2.15%)
Jul 26, 2023 7.213 7.320 7.107 7.223 10,788 +0.13(+1.78%)
Jul 25, 2023 7.242 7.397 7.087 7.097 13,152 -0.09(-1.21%)
Jul 24, 2023 7.155 7.242 6.981 7.184 40,808 +0.48(+7.08%)
Jul 21, 2023 6.874 6.874 6.699 6.709 14,524 -0.19(-2.81%)
Jul 20, 2023 6.864 7.126 6.787 6.903 11,358 -0.02(-0.28%)
Jul 19, 2023 6.641 6.961 6.622 6.922 54,786 +0.29(+4.39%)
Jul 18, 2023 6.602 6.632 6.554 6.632 9,407 +0.04(+0.59%)
Jul 17, 2023 6.554 6.602 6.543 6.593 39,567 +0.06(+0.89%)
Jul 14, 2023 6.476 6.544 6.331 6.535 7,721 +0.08(+1.20%)
Jul 13, 2023 6.331 6.457 6.331 6.457 8,823 +0.16(+2.46%)
Jul 12, 2023 6.263 6.379 6.244 6.302 41,033 +0.04(+0.62%)
Jul 11, 2023 6.438 6.467 6.263 6.263 35,495 -0.21(-3.29%)
Jul 10, 2023 6.467 6.515 6.467 6.476 8,688 -0.07(-1.04%)
Jul 07, 2023 6.544 6.728 6.515 6.544 10,164 +0.03(+0.45%)
Jul 06, 2023 6.420 6.601 6.420 6.515 28,814 +0.10(+1.63%)
Jul 05, 2023 6.477 6.572 6.344 6.410 25,254 -0.07(-1.03%)
Jul 03, 2023 6.344 6.477 6.344 6.477 3,339 +0.13(+2.10%)
Jun 30, 2023 6.515 6.515 6.344 6.344 12,410 -0.05(-0.75%)
Jun 29, 2023 6.239 6.458 6.239 6.391 11,203 +0.24(+3.87%)
Jun 28, 2023 6.153 6.191 6.153 6.153 2,076 +0.04(+0.62%)
Jun 27, 2023 6.134 6.182 6.068 6.115 23,717 -0.03(-0.47%)
Jun 26, 2023 6.191 6.239 6.144 6.144 2,786 -0.06(-0.92%)
Jun 23, 2023 6.268 6.277 6.201 6.201 15,203 -0.13(-2.11%)
Jun 22, 2023 6.434 6.434 6.249 6.334 12,026 +0.01(+0.15%)
Jun 21, 2023 6.439 6.506 6.306 6.325 10,017 -0.22(-3.35%)
Jun 20, 2023 6.382 6.625 6.191 6.544 14,301 +0.17(+2.69%)
Jun 16, 2023 6.410 6.410 6.211 6.372 23,380 -0.03(-0.45%)
Jun 15, 2023 6.477 6.477 6.382 6.401 4,029 +0.97(+17.89%)
May 08, 2023 5.506 5.515 5.363 5.429 17,268 -0.12(-2.23%)
May 05, 2023 5.286 5.572 5.286 5.553 24,766 +0.30(+5.62%)
May 04, 2023 5.325 5.420 5.239 5.258 24,968 -0.08(-1.43%)
May 03, 2023 5.363 5.582 5.334 5.334 30,698 -0.06(-1.06%)
May 02, 2023 5.544 5.544 5.325 5.391 52,816 -0.18(-3.25%)
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.