Skip to main content
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 10, 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 (%)
Jan 31, 2018 8.167 8.167 7.950 7.986 12,593 -0.11(-1.34%)
Jan 30, 2018 8.167 8.239 7.986 8.095 31,314 -0.04(-0.44%)
Jan 29, 2018 8.059 8.131 7.982 8.131 17,585 +0.14(+1.81%)
Jan 26, 2018 7.986 8.041 7.914 7.986 279,624 +0.07(+0.91%)
Jan 25, 2018 8.095 8.095 7.809 7.914 15,308 -0.22(-2.67%)
Jan 24, 2018 8.348 8.348 8.131 8.131 9,462 -0.22(-2.60%)
Jan 23, 2018 8.312 8.348 8.276 8.348 3,950 +0.04(+0.43%)
Jan 22, 2018 8.276 8.348 8.239 8.312 10,309 -0.04(-0.43%)
Jan 19, 2018 8.312 8.348 8.312 8.348 21,812 +0.00(+0.00%)
Jan 18, 2018 8.384 8.420 8.348 8.348 12,417 -0.04(-0.43%)
Jan 17, 2018 8.348 8.384 8.295 8.384 11,832 +0.07(+0.87%)
Jan 16, 2018 8.312 8.348 8.276 8.312 34,721 +0.04(+0.44%)
Jan 12, 2018 8.276 8.276 8.276 0 +0.14(+1.78%)
Jan 11, 2018 7.986 8.131 7.950 8.131 13,070 +0.18(+2.27%)
Jan 10, 2018 7.986 8.055 7.950 7.950 23,835 -0.04(-0.45%)
Jan 09, 2018 8.023 8.077 7.950 7.986 25,903 -0.04(-0.45%)
Jan 08, 2018 8.023 8.095 7.950 8.023 17,988 +0.00(+0.00%)
Jan 05, 2018 8.095 8.095 8.023 8.023 17,343 +0.00(+0.00%)
Jan 04, 2018 7.986 8.095 7.986 8.023 41,199 +0.07(+0.91%)
Jan 03, 2018 7.878 8.023 7.842 7.950 36,337 +0.09(+1.10%)
Jan 02, 2018 7.899 7.899 7.648 7.864 37,852 -0.04(-0.45%)
Dec 29, 2017 7.899 7.899 7.899 0 -0.07(-0.90%)
Dec 28, 2017 8.007 8.007 7.935 7.971 17,793 +0.00(+0.00%)
Dec 27, 2017 7.899 8.007 7.505 7.971 21,501 +0.07(+0.91%)
Dec 26, 2017 7.935 7.971 7.899 7.899 21,235 -0.04(-0.45%)
Dec 22, 2017 7.971 8.007 7.935 7.935 23,587 +0.00(+0.00%)
Dec 21, 2017 8.007 8.007 7.935 7.935 60,140 -0.04(-0.45%)
Dec 20, 2017 7.971 8.007 7.935 7.971 15,634 +0.04(+0.45%)
Dec 19, 2017 7.935 7.971 7.899 7.935 68,153 +0.04(+0.45%)
Dec 18, 2017 7.935 7.935 7.899 7.899 81,944 +0.00(+0.00%)
Dec 15, 2017 7.935 7.720 7.899 141,525 +0.18(+2.33%)
Dec 14, 2017 7.828 7.864 7.629 7.720 79,297 -0.11(-1.38%)
Dec 13, 2017 7.792 7.899 7.649 7.828 98,229 +0.04(+0.46%)
Dec 12, 2017 7.792 7.864 7.720 7.792 53,789 +0.04(+0.46%)
Dec 11, 2017 7.828 7.899 7.756 7.756 86,055 -0.07(-0.92%)
Dec 08, 2017 7.707 7.828 7.702 7.828 49,908 +0.14(+1.87%)
Dec 07, 2017 7.469 7.684 7.469 7.684 46,698 +0.29(+3.88%)
Dec 06, 2017 7.469 7.505 7.325 7.397 53,774 -0.04(-0.48%)
Dec 05, 2017 7.325 7.433 7.325 7.433 62,413 +0.14(+1.97%)
Dec 04, 2017 7.181 7.325 7.181 7.289 155,856 +0.18(+2.53%)
Dec 01, 2017 7.074 7.145 7.038 7.110 26,573 +0.07(+1.02%)
Nov 30, 2017 7.038 7.145 7.002 7.038 29,598 +0.00(+0.00%)
Nov 29, 2017 6.966 7.038 6.930 7.038 34,865 +0.07(+1.03%)
Nov 28, 2017 6.858 6.966 6.822 6.966 13,455 +0.07(+1.04%)
Nov 27, 2017 6.822 6.894 6.822 6.894 16,253 +0.11(+1.59%)
Nov 24, 2017 6.715 6.786 6.715 6.786 4,047 +0.07(+1.07%)
Nov 22, 2017 6.750 6.750 6.715 6.715 19,834 +0.00(+0.00%)
Nov 21, 2017 6.643 6.750 6.643 6.715 52,320 +0.00(+0.00%)
Nov 20, 2017 6.643 6.715 6.643 6.715 32,081 +0.00(+0.00%)
Nov 17, 2017 6.607 6.715 6.607 6.715 15,247 +0.04(+0.54%)
Nov 16, 2017 6.786 6.786 6.643 6.679 15,123 +0.00(+0.00%)
Nov 15, 2017 6.631 6.750 6.607 6.679 27,079 +0.00(+0.00%)
Nov 14, 2017 6.643 6.715 6.643 6.679 8,396 +0.04(+0.54%)
Nov 13, 2017 6.607 6.679 6.604 6.643 11,428 +0.00(+0.00%)
Nov 10, 2017 6.643 6.679 6.607 6.643 2,771 +0.04(+0.54%)
Nov 09, 2017 6.607 6.679 6.607 6.607 11,316 +0.00(+0.00%)
Nov 08, 2017 6.643 6.679 6.607 6.607 30,224 -0.04(-0.54%)
Nov 07, 2017 6.679 6.750 6.643 6.643 22,740 -0.11(-1.60%)
Nov 06, 2017 6.750 6.750 6.679 6.750 6,651 +0.04(+0.53%)
Nov 03, 2017 7.038 7.181 6.715 6.715 14,998 -0.11(-1.58%)
Nov 02, 2017 6.750 6.822 6.679 6.822 4,274 +0.11(+1.60%)
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.