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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 30, 2019 7.880 7.941 7.849 7.941 10,326 +0.04(+0.48%)
Aug 29, 2019 8.017 8.017 7.903 7.903 4,951 -0.06(-0.77%)
Aug 28, 2019 7.956 7.995 7.818 7.964 13,103 +0.05(+0.68%)
Aug 27, 2019 7.994 7.994 7.803 7.910 11,321 -0.05(-0.67%)
Aug 26, 2019 7.841 7.964 7.771 7.964 46,740 +0.18(+2.36%)
Aug 23, 2019 7.864 7.929 7.773 7.780 26,666 -0.22(-2.77%)
Aug 22, 2019 8.048 8.109 7.994 8.002 14,403 +0.03(+0.38%)
Aug 21, 2019 7.811 7.987 7.811 7.971 12,174 +0.13(+1.66%)
Aug 20, 2019 7.818 7.933 7.818 7.841 14,774 -0.08(-0.97%)
Aug 19, 2019 7.971 7.971 7.826 7.918 22,828 -0.09(-1.15%)
Aug 16, 2019 7.918 8.033 7.776 8.010 9,019 +0.11(+1.36%)
Aug 15, 2019 7.880 8.086 7.750 7.903 4,892 -0.03(-0.39%)
Aug 14, 2019 7.742 8.048 7.742 7.933 15,618 -0.15(-1.89%)
Aug 13, 2019 8.124 8.124 7.783 8.086 26,049 +0.32(+4.14%)
Aug 12, 2019 7.880 7.880 7.742 7.765 23,528 -0.12(-1.55%)
Aug 09, 2019 8.105 8.105 7.887 7.887 14,117 -0.04(-0.48%)
Aug 08, 2019 8.224 8.224 7.899 7.926 15,820 -0.08(-1.05%)
Aug 07, 2019 7.895 8.247 7.849 8.010 21,268 +0.07(+0.87%)
Aug 06, 2019 8.086 8.186 7.941 7.941 5,575 -0.05(-0.57%)
Aug 05, 2019 8.094 8.101 7.903 7.987 31,641 -0.13(-1.60%)
Aug 02, 2019 8.155 8.316 8.117 8.117 17,385 -0.07(-0.84%)
Aug 01, 2019 8.331 8.331 8.186 8.186 15,640 -0.02(-0.19%)
Jul 31, 2019 8.377 8.392 8.193 8.201 34,161 -0.11(-1.38%)
Jul 30, 2019 8.354 8.377 8.308 8.316 18,773 +0.11(+1.40%)
Jul 29, 2019 8.415 8.430 8.163 8.201 70,630 -0.16(-1.92%)
Jul 26, 2019 8.277 8.453 8.274 8.362 53,332 +0.12(+1.49%)
Jul 25, 2019 8.201 8.247 8.201 8.239 14,919 +0.08(+0.94%)
Jul 24, 2019 8.170 8.224 8.124 8.163 28,292 -0.04(-0.47%)
Jul 23, 2019 8.354 8.392 8.163 8.201 25,630 -0.20(-2.37%)
Jul 22, 2019 8.385 8.415 8.270 8.400 8,152 -0.01(-0.09%)
Jul 19, 2019 8.209 8.415 8.209 8.408 44,574 +0.16(+1.95%)
Jul 18, 2019 8.224 8.262 8.186 8.247 42,816 +0.03(+0.37%)
Jul 17, 2019 8.178 8.224 8.155 8.216 7,688 -0.01(-0.09%)
Jul 16, 2019 8.156 8.247 8.156 8.224 10,627 +0.10(+1.22%)
Jul 15, 2019 8.239 8.239 8.086 8.124 14,563 -0.05(-0.56%)
Jul 12, 2019 8.186 8.316 8.160 8.170 33,332 -0.02(-0.19%)
Jul 11, 2019 8.255 8.262 8.079 8.186 55,635 -0.05(-0.65%)
Jul 10, 2019 8.373 8.373 8.239 8.239 11,773 -0.16(-1.91%)
Jul 09, 2019 8.270 8.461 8.270 8.400 12,293 -0.07(-0.77%)
Jul 08, 2019 8.599 8.668 8.438 8.465 12,699 -0.21(-2.43%)
Jul 05, 2019 8.538 8.675 8.377 8.675 22,613 +0.24(+2.81%)
Jul 03, 2019 8.438 8.582 8.383 8.438 10,429 +0.08(+0.91%)
Jul 02, 2019 8.635 8.673 8.294 8.362 16,408 -0.16(-1.87%)
Jul 01, 2019 8.256 8.559 8.256 8.521 48,770 -0.11(-1.23%)
Jun 28, 2019 8.332 8.627 8.082 8.627 201,462 +0.30(+3.55%)
Jun 27, 2019 8.105 8.332 8.097 8.332 26,324 +0.27(+3.29%)
Jun 26, 2019 8.241 8.287 8.059 8.067 21,825 -0.01(-0.09%)
Jun 25, 2019 8.234 8.309 8.014 8.075 50,674 -0.11(-1.39%)
Jun 24, 2019 8.150 8.332 8.143 8.188 20,740 -0.14(-1.73%)
Jun 21, 2019 7.984 8.332 7.984 8.332 68,914 +0.27(+3.38%)
Jun 20, 2019 7.953 8.093 7.885 8.059 14,942 +0.04(+0.47%)
Jun 19, 2019 8.309 8.332 7.961 8.021 41,412 -0.26(-3.11%)
Jun 18, 2019 8.082 8.279 8.021 8.279 55,304 +0.20(+2.44%)
Jun 17, 2019 8.059 8.203 8.040 8.082 34,508 +0.11(+1.33%)
Jun 14, 2019 7.999 8.067 7.900 7.976 16,898 -0.07(-0.85%)
Jun 13, 2019 8.044 8.067 7.968 8.044 10,619 +0.05(+0.57%)
Jun 12, 2019 8.120 8.120 7.976 7.999 3,849 -0.03(-0.38%)
Jun 11, 2019 7.984 8.037 7.938 8.029 8,717 +0.07(+0.86%)
Jun 10, 2019 7.990 7.990 7.874 7.961 26,686 +0.08(+0.96%)
Jun 07, 2019 7.938 7.938 7.878 7.885 7,393 -0.03(-0.38%)
Jun 06, 2019 8.014 8.014 7.900 7.915 10,842 +0.02(+0.19%)
Jun 05, 2019 7.931 7.931 7.855 7.900 37,955 -0.03(-0.38%)
Jun 04, 2019 7.915 8.037 7.809 7.931 51,304 +0.02(+0.29%)
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.