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 (%)
Jun 30, 2021 7.035 7.069 6.917 6.917 55,737 -0.12(-1.68%)
Jun 29, 2021 7.044 7.061 6.934 7.035 63,879 +0.01(+0.12%)
Jun 28, 2021 6.959 7.027 6.883 7.027 65,595 +0.11(+1.59%)
Jun 25, 2021 6.883 7.014 6.722 6.917 2,304,844 +0.06(+0.86%)
Jun 24, 2021 6.587 6.874 6.587 6.857 106,724 +0.08(+1.12%)
Jun 23, 2021 6.756 6.934 6.714 6.781 80,149 +0.04(+0.63%)
Jun 22, 2021 6.857 6.855 6.629 6.739 72,460 -0.10(-1.49%)
Jun 21, 2021 6.747 6.900 6.688 6.841 149,948 +0.14(+2.15%)
Jun 18, 2021 6.857 7.061 6.642 6.697 106,368 -0.18(-2.59%)
Jun 17, 2021 6.976 6.976 6.841 6.874 74,619 -0.09(-1.34%)
Jun 16, 2021 6.959 7.044 6.824 6.968 67,506 +0.03(+0.49%)
Jun 15, 2021 6.849 6.942 6.790 6.934 41,959 +0.10(+1.49%)
Jun 14, 2021 6.925 6.952 6.807 6.832 52,545 -0.10(-1.47%)
Jun 11, 2021 6.824 6.942 6.798 6.934 54,939 +0.12(+1.74%)
Jun 10, 2021 6.857 6.883 6.773 6.815 100,261 -0.03(-0.37%)
Jun 09, 2021 6.925 6.951 6.807 6.841 17,247 -0.22(-3.12%)
Jun 08, 2021 7.069 7.103 7.010 7.061 14,953 -0.09(-1.30%)
Jun 07, 2021 7.145 7.238 7.103 7.154 27,329 +0.02(+0.24%)
Jun 04, 2021 7.145 7.238 6.730 7.137 675,304 -0.11(-1.52%)
Jun 03, 2021 7.196 7.272 7.162 7.247 36,689 +0.05(+0.71%)
Jun 02, 2021 7.179 7.230 7.124 7.196 17,708 +0.00(+0.00%)
Jun 01, 2021 7.221 7.238 7.069 7.196 97,444 +0.00(+0.00%)
May 28, 2021 7.230 7.272 7.078 7.196 43,512 +0.00(+0.00%)
May 27, 2021 6.984 7.247 6.984 7.196 52,363 +0.00(+0.00%)
May 26, 2021 7.027 7.264 6.849 7.196 81,995 +0.22(+3.16%)
May 25, 2021 7.001 7.078 6.976 6.976 64,479 -0.09(-1.32%)
May 24, 2021 6.984 7.137 6.934 7.069 43,112 +0.12(+1.71%)
May 21, 2021 6.925 6.968 6.879 6.951 68,311 +0.07(+0.98%)
May 20, 2021 6.773 6.891 6.697 6.883 50,405 +0.09(+1.37%)
May 19, 2021 6.747 6.841 6.646 6.790 38,766 -0.01(-0.12%)
May 18, 2021 6.900 6.908 6.798 6.798 31,435 -0.10(-1.47%)
May 17, 2021 6.866 6.942 6.849 6.900 58,443 +0.03(+0.49%)
May 14, 2021 6.747 6.883 6.747 6.866 73,119 +0.13(+1.88%)
May 13, 2021 6.578 6.747 6.561 6.739 31,631 +0.16(+2.45%)
May 12, 2021 6.671 6.680 6.561 6.578 45,321 -0.08(-1.15%)
May 11, 2021 6.671 6.697 6.625 6.654 45,926 -0.05(-0.76%)
May 10, 2021 6.815 6.849 6.680 6.705 65,721 -0.09(-1.37%)
May 07, 2021 6.790 6.815 6.764 6.798 31,044 -0.07(-0.99%)
May 06, 2021 6.815 6.883 6.747 6.866 52,569 +0.03(+0.50%)
May 05, 2021 6.908 6.951 6.807 6.832 56,933 -0.10(-1.47%)
May 04, 2021 7.010 7.035 6.934 6.934 56,708 -0.12(-1.68%)
May 03, 2021 7.027 7.103 6.942 7.052 72,557 +0.04(+0.60%)
Apr 30, 2021 6.984 7.120 6.925 7.010 97,803 +0.01(+0.12%)
Apr 29, 2021 7.069 7.069 6.917 7.001 66,842 -0.03(-0.36%)
Apr 28, 2021 6.984 7.052 6.934 7.027 103,775 +0.04(+0.61%)
Apr 27, 2021 6.807 7.035 6.807 6.984 131,860 +0.13(+1.85%)
Apr 26, 2021 6.798 6.925 6.798 6.857 73,053 +0.01(+0.12%)
Apr 23, 2021 6.781 6.900 6.756 6.849 131,231 +0.09(+1.38%)
Apr 22, 2021 6.781 6.798 6.618 6.756 84,647 +0.03(+0.50%)
Apr 21, 2021 6.646 6.756 6.570 6.722 78,663 +0.10(+1.53%)
Apr 20, 2021 6.671 6.671 6.544 6.620 49,547 -0.08(-1.14%)
Apr 19, 2021 6.595 6.730 6.570 6.697 52,631 +0.08(+1.15%)
Apr 16, 2021 6.739 6.815 6.603 6.620 140,326 -0.01(-0.13%)
Apr 15, 2021 6.629 6.705 6.527 6.629 44,748 +0.09(+1.42%)
Apr 14, 2021 6.747 6.747 6.375 6.536 115,440 -0.04(-0.64%)
Apr 13, 2021 6.502 6.637 6.443 6.578 23,232 +0.06(+0.91%)
Apr 12, 2021 6.620 6.646 6.383 6.519 75,512 -0.10(-1.53%)
Apr 09, 2021 6.697 6.701 6.603 6.620 24,805 -0.01(-0.13%)
Apr 08, 2021 6.637 6.675 6.587 6.629 25,203 +0.02(+0.26%)
Apr 07, 2021 6.739 6.755 6.570 6.612 57,516 -0.14(-2.01%)
Apr 06, 2021 6.781 6.934 6.739 6.747 64,631 -0.10(-1.48%)
Apr 05, 2021 6.857 6.942 6.790 6.849 95,333 -0.01(-0.12%)
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.