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

United Security Bcsh (NQ: UBFO )

7.290 +0.110 (+1.53%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 02, 2024 7.220 7.220 7.140 7.180 10,269 +0.06(+0.84%)
May 01, 2024 7.120 7.180 7.100 7.120 7,919 +0.00(+0.00%)
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%)
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.