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 (%)
May 17, 2024 7.300 7.400 7.200 7.270 21,201 -0.09(-1.22%)
May 16, 2024 7.346 7.400 7.346 7.360 4,324 -0.01(-0.14%)
May 15, 2024 7.340 7.390 7.334 7.370 5,744 +0.07(+0.96%)
May 14, 2024 7.370 7.370 7.300 7.300 8,505 +0.05(+0.69%)
May 13, 2024 7.370 7.390 7.250 7.250 16,238 +0.00(+0.00%)
May 10, 2024 7.290 7.410 7.250 7.250 14,545 -0.14(-1.89%)
May 09, 2024 7.270 7.400 7.270 7.390 14,543 +0.04(+0.54%)
May 08, 2024 7.363 7.400 7.280 7.350 10,227 +0.09(+1.24%)
May 07, 2024 7.340 7.450 7.260 7.260 15,808 -0.01(-0.14%)
May 06, 2024 7.270 7.400 7.170 7.270 12,300 -0.02(-0.27%)
May 03, 2024 7.250 7.340 7.250 7.290 5,537 +0.11(+1.53%)
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%)
Mar 01, 2024 7.440 7.515 7.360 7.400 8,293 -0.13(-1.73%)
Feb 29, 2024 7.410 7.620 7.355 7.530 17,323 +0.09(+1.21%)
Feb 28, 2024 7.560 7.640 7.400 7.440 11,019 -0.08(-1.06%)
Feb 27, 2024 7.600 7.710 7.430 7.520 2,171 -0.08(-1.05%)
Feb 26, 2024 7.630 7.690 7.600 7.600 3,395 +0.00(+0.00%)
Feb 23, 2024 7.410 7.600 7.410 7.600 8,107 +0.14(+1.88%)
Feb 22, 2024 7.310 7.460 7.260 7.460 11,203 +0.10(+1.36%)
Feb 21, 2024 7.470 7.530 7.290 7.360 10,357 -0.24(-3.16%)
Feb 20, 2024 7.500 7.600 7.446 7.600 22,438 +0.20(+2.70%)
Feb 16, 2024 7.550 7.550 7.400 7.400 2,029 -0.11(-1.46%)
Feb 15, 2024 7.500 7.575 7.411 7.510 8,846 +0.02(+0.27%)
Feb 14, 2024 7.170 7.490 7.170 7.490 11,706 +0.31(+4.32%)
Feb 13, 2024 7.670 7.670 7.160 7.180 20,495 -0.37(-4.90%)
Feb 12, 2024 7.440 7.600 7.430 7.550 24,002 +0.16(+2.17%)
Feb 09, 2024 7.180 7.390 7.180 7.390 2,990 +0.20(+2.78%)
Feb 08, 2024 7.180 7.330 7.180 7.190 5,185 +0.04(+0.56%)
Feb 07, 2024 7.300 7.380 7.140 7.150 28,849 -0.15(-2.05%)
Feb 06, 2024 7.820 7.820 7.300 7.300 52,628 -0.51(-6.53%)
Feb 05, 2024 7.860 8.030 7.810 7.810 5,832 -0.16(-2.01%)
Feb 02, 2024 7.970 8.120 7.820 7.970 26,437 -0.15(-1.85%)
Feb 01, 2024 8.080 8.120 7.855 8.120 10,049 +0.07(+0.87%)
Jan 31, 2024 8.140 8.180 8.050 8.050 5,425 +0.00(+0.00%)
Jan 30, 2024 8.060 8.217 8.050 8.050 2,623 -0.09(-1.11%)
Jan 29, 2024 8.090 8.200 8.090 8.140 3,794 -0.04(-0.49%)
Jan 26, 2024 8.070 8.215 8.070 8.180 10,913 -0.02(-0.24%)
Jan 25, 2024 8.310 8.310 8.070 8.200 17,672 -0.01(-0.12%)
Jan 24, 2024 8.415 8.415 8.210 8.210 6,939 -0.07(-0.85%)
Jan 23, 2024 8.210 8.460 8.191 8.280 42,955 +0.01(+0.12%)
Jan 22, 2024 8.130 8.300 8.040 8.270 54,322 +0.29(+3.63%)
Jan 19, 2024 7.870 8.120 7.785 7.980 31,993 +0.20(+2.57%)
Jan 18, 2024 7.660 7.790 7.660 7.780 11,346 +0.06(+0.78%)
Jan 17, 2024 7.800 7.810 7.670 7.720 7,593 -0.08(-1.03%)
Jan 16, 2024 7.840 7.910 7.680 7.800 22,000 -0.07(-0.89%)
Jan 12, 2024 7.580 7.920 7.530 7.870 22,536 +0.29(+3.83%)
Jan 11, 2024 7.480 7.640 7.405 7.580 20,683 +0.09(+1.27%)
Jan 10, 2024 7.390 7.520 7.320 7.485 19,072 +0.12(+1.70%)
Jan 09, 2024 7.360 7.440 7.245 7.360 24,703 +0.00(+0.00%)
Jan 08, 2024 7.520 7.525 7.130 7.360 41,128 -0.20(-2.65%)
Jan 05, 2024 7.800 7.979 7.560 7.560 30,887 -0.25(-3.20%)
Jan 04, 2024 7.770 7.995 7.710 7.810 44,858 -0.28(-3.46%)
Jan 03, 2024 8.246 8.253 7.990 8.090 15,827 +0.02(+0.25%)
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.