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 (%)
Feb 28, 2019 8.007 8.262 8.007 8.097 6,219 -0.09(-1.10%)
Feb 27, 2019 7.947 8.187 7.947 8.187 14,806 +0.04(+0.55%)
Feb 26, 2019 8.262 8.292 8.037 8.142 7,105 -0.11(-1.36%)
Feb 25, 2019 8.052 8.269 8.052 8.255 20,270 +0.20(+2.51%)
Feb 22, 2019 7.925 8.052 7.925 8.052 8,136 +0.19(+2.38%)
Feb 21, 2019 7.835 7.865 7.828 7.865 45,912 +0.09(+1.16%)
Feb 20, 2019 7.992 7.992 7.775 7.775 13,209 -0.14(-1.80%)
Feb 19, 2019 7.745 7.917 7.692 7.917 12,498 +0.19(+2.52%)
Feb 15, 2019 7.722 7.760 7.719 7.722 16,272 +0.04(+0.49%)
Feb 14, 2019 7.722 7.722 7.685 7.685 8,883 -0.04(-0.49%)
Feb 13, 2019 7.670 7.722 7.629 7.722 5,911 +0.04(+0.59%)
Feb 12, 2019 7.677 7.677 7.677 7.677 2,927 +0.00(+0.00%)
Feb 11, 2019 7.722 7.722 7.677 7.677 15,683 -0.09(-1.16%)
Feb 08, 2019 7.820 7.850 7.760 7.767 15,872 +0.00(+0.00%)
Feb 07, 2019 7.917 7.962 7.760 7.767 17,297 +0.01(+0.10%)
Feb 06, 2019 7.857 7.880 7.730 7.760 3,411 +0.11(+1.47%)
Feb 05, 2019 7.739 7.820 7.610 7.647 7,622 +0.09(+1.19%)
Feb 04, 2019 7.715 7.722 7.542 7.557 6,235 -0.10(-1.37%)
Feb 01, 2019 7.752 7.775 7.430 7.662 9,336 -0.03(-0.39%)
Jan 31, 2019 7.715 7.771 7.587 7.692 9,907 -0.10(-1.25%)
Jan 30, 2019 7.595 7.842 7.572 7.790 9,851 +0.10(+1.37%)
Jan 29, 2019 7.955 8.150 7.685 7.685 8,971 +0.10(+1.38%)
Jan 28, 2019 7.775 7.919 7.520 7.580 10,793 -0.16(-2.13%)
Jan 25, 2019 7.707 8.161 7.572 7.745 11,070 -0.02(-0.29%)
Jan 24, 2019 7.497 8.203 7.497 7.767 10,735 +0.16(+2.17%)
Jan 23, 2019 7.243 7.839 7.213 7.602 22,227 +0.32(+4.43%)
Jan 22, 2019 7.280 7.776 7.250 7.280 10,218 -0.03(-0.41%)
Jan 18, 2019 7.250 7.512 7.250 7.310 16,405 +0.04(+0.52%)
Jan 17, 2019 7.265 7.749 7.265 7.273 18,059 -0.10(-1.42%)
Jan 16, 2019 7.273 7.505 7.183 7.377 22,138 +0.11(+1.55%)
Jan 15, 2019 7.160 7.490 7.093 7.265 32,992 +0.19(+2.65%)
Jan 14, 2019 7.175 7.235 7.025 7.078 28,671 -0.19(-2.58%)
Jan 11, 2019 7.318 7.318 7.265 7.265 4,534 -0.07(-0.92%)
Jan 10, 2019 7.467 7.490 7.333 7.333 5,017 -0.22(-2.88%)
Jan 09, 2019 7.303 7.565 7.303 7.550 11,562 +0.22(+2.97%)
Jan 08, 2019 7.377 7.385 7.325 7.333 8,722 +0.07(+1.03%)
Jan 07, 2019 7.258 7.557 7.213 7.258 8,580 -0.08(-1.12%)
Jan 04, 2019 7.205 7.407 7.108 7.340 14,538 +0.23(+3.27%)
Jan 03, 2019 7.100 7.310 7.100 7.108 12,030 -0.13(-1.76%)
Jan 02, 2019 7.100 7.475 7.100 7.235 14,388 +0.13(+1.90%)
Dec 31, 2018 7.107 7.263 7.093 7.100 22,802 +0.02(+0.31%)
Dec 28, 2018 7.122 7.189 7.019 7.078 26,445 -0.05(-0.73%)
Dec 27, 2018 7.085 7.152 6.900 7.130 20,881 +0.01(+0.10%)
Dec 26, 2018 6.930 7.397 6.930 7.122 33,039 +0.00(+0.00%)
Dec 24, 2018 7.152 7.471 7.115 7.122 13,222 +0.00(+0.00%)
Dec 21, 2018 7.382 7.886 7.026 7.122 86,353 -0.26(-3.51%)
Dec 20, 2018 7.419 7.678 7.026 7.382 25,053 -0.01(-0.10%)
Dec 19, 2018 7.174 7.597 7.048 7.389 15,737 +0.13(+1.73%)
Dec 18, 2018 7.115 7.315 7.115 7.263 24,100 +0.29(+4.14%)
Dec 17, 2018 7.078 7.278 6.804 6.974 26,690 -0.13(-1.77%)
Dec 14, 2018 7.211 7.367 7.100 7.100 12,413 -0.07(-0.93%)
Dec 13, 2018 7.404 7.500 7.159 7.167 74,501 -0.23(-3.11%)
Dec 12, 2018 7.574 7.582 7.241 7.397 54,419 +0.04(+0.60%)
Dec 11, 2018 7.374 7.752 7.337 7.352 8,273 +0.06(+0.81%)
Dec 10, 2018 7.300 7.355 7.189 7.293 8,381 -0.04(-0.61%)
Dec 07, 2018 7.337 7.411 7.263 7.337 29,684 +0.05(+0.71%)
Dec 06, 2018 7.597 7.826 7.174 7.285 51,024 -0.31(-4.10%)
Dec 04, 2018 7.523 7.708 7.523 7.597 46,280 +0.17(+2.30%)
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.