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

United Security Bcsh (NQ: UBFO )

7.270 -0.090 (-1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2018 8.145 8.189 8.079 8.152 6,263 +0.00(+0.00%)
Sep 27, 2018 8.152 8.226 8.079 8.152 12,656 -0.04(-0.45%)
Sep 26, 2018 8.189 8.226 8.079 8.189 8,353 -0.04(-0.45%)
Sep 25, 2018 8.171 8.263 8.155 8.226 5,367 +0.04(+0.45%)
Sep 24, 2018 8.373 8.373 8.097 8.189 7,398 -0.18(-2.19%)
Sep 21, 2018 8.226 8.373 8.152 8.373 105,247 +0.11(+1.33%)
Sep 20, 2018 8.189 8.263 8.152 8.263 82,048 +0.15(+1.81%)
Sep 19, 2018 8.211 8.226 8.116 8.116 5,737 -0.15(-1.78%)
Sep 18, 2018 8.299 8.336 8.226 8.263 5,738 -0.04(-0.44%)
Sep 17, 2018 8.189 8.336 8.189 8.299 10,645 +0.04(+0.44%)
Sep 14, 2018 8.116 8.336 8.079 8.263 26,277 +0.11(+1.35%)
Sep 13, 2018 8.152 8.226 8.152 8.152 29,934 +0.00(+0.00%)
Sep 12, 2018 8.152 8.226 8.152 8.152 11,782 -0.15(-1.77%)
Sep 11, 2018 8.336 8.336 8.263 8.299 8,061 +0.00(+0.00%)
Sep 10, 2018 8.336 8.336 8.189 8.299 12,539 +0.04(+0.44%)
Sep 07, 2018 8.079 8.299 8.079 8.263 29,273 +0.15(+1.81%)
Sep 06, 2018 8.226 8.226 8.116 8.116 3,333 -0.11(-1.34%)
Sep 05, 2018 8.116 8.263 8.116 8.226 2,894 -0.04(-0.44%)
Sep 04, 2018 8.116 8.299 8.116 8.263 30,655 +0.11(+1.35%)
Aug 31, 2018 8.152 8.152 8.152 0 +0.04(+0.45%)
Aug 30, 2018 8.123 8.152 8.079 8.116 9,052 +0.00(+0.00%)
Aug 29, 2018 8.116 8.116 8.079 8.116 3,327 +0.04(+0.45%)
Aug 28, 2018 8.152 8.152 8.079 8.079 9,198 +0.00(+0.00%)
Aug 27, 2018 8.189 8.189 8.069 8.079 8,880 -0.04(-0.45%)
Aug 24, 2018 8.006 8.152 7.932 8.116 35,127 +0.18(+2.31%)
Aug 23, 2018 7.859 7.969 7.859 7.932 3,862 +0.04(+0.47%)
Aug 22, 2018 7.822 8.006 7.822 7.895 9,528 -0.04(-0.46%)
Aug 21, 2018 8.006 8.006 7.932 7.932 5,559 -0.04(-0.46%)
Aug 20, 2018 7.932 8.006 7.932 7.969 5,959 +0.04(+0.46%)
Aug 17, 2018 7.895 8.006 7.895 7.932 9,258 +0.00(+0.00%)
Aug 16, 2018 7.932 7.969 7.895 7.932 6,196 +0.04(+0.47%)
Aug 15, 2018 7.895 7.932 7.895 7.895 7,374 -0.04(-0.46%)
Aug 14, 2018 7.822 7.932 7.822 7.932 5,721 +0.04(+0.47%)
Aug 13, 2018 7.932 7.932 7.895 7.895 4,502 -0.04(-0.46%)
Aug 10, 2018 7.932 7.932 7.895 7.932 3,403 -0.04(-0.46%)
Aug 09, 2018 7.895 8.006 7.895 7.969 5,589 +0.00(+0.00%)
Aug 08, 2018 7.969 8.006 7.932 7.969 3,401 +0.07(+0.93%)
Aug 07, 2018 8.006 8.006 7.715 7.895 11,726 -0.04(-0.46%)
Aug 06, 2018 7.859 7.969 7.859 7.932 3,623 -0.04(-0.46%)
Aug 03, 2018 8.042 8.042 7.859 7.969 6,263 -0.04(-0.46%)
Aug 02, 2018 8.006 8.079 7.932 8.006 8,152 +0.04(+0.46%)
Aug 01, 2018 7.859 8.006 7.859 7.969 15,040 +0.07(+0.93%)
Jul 31, 2018 7.969 7.969 7.822 7.895 24,388 +0.07(+0.94%)
Jul 30, 2018 7.822 7.859 7.785 7.822 13,947 -0.04(-0.47%)
Jul 27, 2018 8.006 8.006 7.859 7.859 25,733 -0.04(-0.47%)
Jul 26, 2018 7.932 8.042 7.855 7.895 25,274 +0.04(+0.47%)
Jul 25, 2018 7.785 7.859 7.785 7.859 28,034 +0.04(+0.47%)
Jul 24, 2018 7.895 7.932 7.822 7.822 44,571 +0.00(+0.00%)
Jul 23, 2018 7.859 7.859 7.760 7.822 38,356 +0.00(+0.00%)
Jul 20, 2018 7.969 7.969 7.638 7.822 22,717 -0.07(-0.93%)
Jul 19, 2018 8.336 8.336 7.749 7.895 73,482 -0.44(-5.29%)
Jul 18, 2018 8.336 8.410 8.336 8.336 4,039 +0.00(+0.00%)
Jul 17, 2018 8.410 8.410 8.299 8.336 11,284 +0.00(+0.00%)
Jul 16, 2018 8.307 8.373 8.263 8.336 5,282 +0.07(+0.89%)
Jul 13, 2018 8.410 8.410 8.226 8.263 5,895 -0.07(-0.88%)
Jul 12, 2018 8.336 8.373 8.299 8.336 3,073 +0.00(+0.00%)
Jul 11, 2018 8.410 8.410 8.336 8.336 11,864 -0.04(-0.44%)
Jul 10, 2018 8.307 8.410 8.307 8.373 11,136 +0.07(+0.89%)
Jul 09, 2018 8.373 8.373 8.263 8.299 31,131 -0.15(-1.74%)
Jul 06, 2018 8.336 8.446 8.314 8.446 13,577 +0.18(+2.13%)
Jul 05, 2018 8.270 8.306 8.234 8.270 12,176 +0.00(+0.00%)
Jul 03, 2018 8.270 8.270 8.270 0 +0.11(+1.34%)
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.