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 (%)
Jul 29, 2022 6.592 6.737 6.592 6.610 2,493 +0.02(+0.28%)
Jul 28, 2022 6.592 6.740 6.583 6.592 4,556 -0.10(-1.49%)
Jul 27, 2022 6.656 6.737 6.583 6.692 7,322 +0.12(+1.79%)
Jul 26, 2022 6.801 6.901 6.574 6.574 18,470 -0.27(-3.97%)
Jul 25, 2022 6.710 6.960 6.710 6.846 8,330 +0.04(+0.53%)
Jul 22, 2022 6.692 6.892 6.692 6.810 15,447 +0.24(+3.59%)
Jul 21, 2022 6.574 6.692 6.574 6.574 7,544 +0.11(+1.68%)
Jul 20, 2022 6.601 6.674 6.456 6.465 9,085 -0.03(-0.42%)
Jul 19, 2022 6.456 6.601 6.456 6.493 1,666 -0.03(-0.42%)
Jul 18, 2022 6.447 6.676 6.447 6.520 11,734 +0.08(+1.27%)
Jul 15, 2022 6.420 6.511 6.420 6.438 23,478 -0.01(-0.14%)
Jul 14, 2022 6.447 6.447 6.366 6.447 16,143 +0.00(+0.00%)
Jul 13, 2022 6.447 6.447 6.429 6.447 11,505 -0.01(-0.14%)
Jul 12, 2022 6.443 6.628 6.443 6.456 3,200 -0.13(-1.93%)
Jul 11, 2022 6.493 6.583 6.438 6.583 10,603 +0.01(+0.14%)
Jul 08, 2022 6.610 6.629 6.565 6.574 14,604 -0.10(-1.49%)
Jul 07, 2022 6.742 6.910 6.665 6.674 5,453 -0.05(-0.67%)
Jul 06, 2022 6.827 6.871 6.666 6.719 12,235 +0.10(+1.48%)
Jul 05, 2022 6.764 6.907 6.621 6.621 3,834 +0.00(+0.00%)
Jul 01, 2022 6.728 6.798 6.523 6.621 2,760 -0.19(-2.76%)
Jun 30, 2022 6.541 6.871 6.541 6.809 18,121 +0.22(+3.39%)
Jun 29, 2022 6.558 6.585 6.541 6.585 1,860 +0.02(+0.27%)
Jun 28, 2022 6.699 6.699 6.487 6.567 7,858 -0.03(-0.41%)
Jun 27, 2022 6.657 6.755 6.594 6.594 2,769 -0.07(-1.07%)
Jun 24, 2022 6.550 6.880 6.550 6.666 17,085 -0.03(-0.40%)
Jun 23, 2022 6.791 6.844 6.603 6.692 3,654 -0.12(-1.71%)
Jun 22, 2022 6.952 6.952 6.809 6.809 1,429 +0.08(+1.20%)
Jun 21, 2022 6.550 6.755 6.550 6.728 5,787 +0.00(+0.00%)
Jun 17, 2022 6.550 6.728 6.514 6.728 10,059 +0.23(+3.58%)
Jun 16, 2022 6.612 6.701 6.469 6.496 8,889 -0.14(-2.15%)
Jun 15, 2022 6.621 7.063 6.621 6.639 2,420 +0.01(+0.13%)
Jun 14, 2022 6.612 6.630 6.612 6.630 2,653 -0.08(-1.20%)
Jun 13, 2022 6.880 6.943 6.710 6.710 10,188 -0.11(-1.64%)
Jun 10, 2022 6.916 6.961 6.823 6.823 1,742 -0.10(-1.48%)
Jun 09, 2022 6.925 6.925 6.925 6.925 3,181 -0.04(-0.64%)
Jun 08, 2022 7.041 7.041 6.876 6.970 18,977 +0.11(+1.56%)
Jun 07, 2022 6.952 7.059 6.862 6.862 10,460 -0.14(-1.99%)
Jun 06, 2022 6.800 7.001 6.800 7.001 1,842 +0.16(+2.29%)
Jun 03, 2022 6.791 6.961 6.791 6.844 5,925 +0.09(+1.32%)
Jun 02, 2022 6.478 6.827 6.469 6.755 14,107 -0.13(-1.82%)
Jun 01, 2022 6.952 6.952 6.880 6.880 2,195 -0.15(-2.16%)
May 31, 2022 6.987 7.095 6.978 7.032 1,964 +0.05(+0.77%)
May 27, 2022 6.764 6.978 6.728 6.978 8,889 +0.33(+4.97%)
May 26, 2022 6.764 6.764 6.621 6.648 5,697 -0.10(-1.46%)
May 25, 2022 6.684 6.791 6.684 6.746 1,346 -0.05(-0.79%)
May 24, 2022 6.791 6.800 6.520 6.800 3,660 +0.16(+2.35%)
May 23, 2022 6.585 6.725 6.585 6.643 3,757 +0.08(+1.29%)
May 20, 2022 6.541 6.782 6.538 6.558 6,046 -0.14(-2.13%)
May 19, 2022 6.844 6.844 6.630 6.701 15,231 +0.07(+1.08%)
May 18, 2022 6.701 6.835 6.612 6.630 9,661 -0.08(-1.20%)
May 17, 2022 6.737 6.853 6.710 6.710 7,596 +0.08(+1.21%)
May 16, 2022 6.648 6.710 6.630 6.630 3,290 -0.03(-0.40%)
May 13, 2022 6.728 6.949 6.621 6.657 4,316 -0.13(-1.97%)
May 12, 2022 6.701 6.791 6.541 6.791 13,624 +0.06(+0.93%)
May 11, 2022 6.978 6.978 6.728 6.728 3,577 +0.03(+0.40%)
May 10, 2022 6.505 7.005 6.505 6.701 6,737 +0.00(+0.00%)
May 09, 2022 7.298 7.298 6.572 6.701 42,193 -0.30(-4.34%)
May 06, 2022 7.153 7.153 6.978 7.005 6,750 -0.07(-0.95%)
May 05, 2022 7.139 7.139 7.023 7.072 3,664 -0.08(-1.12%)
May 04, 2022 7.130 7.153 7.130 7.153 1,759 +0.02(+0.31%)
May 03, 2022 7.233 7.233 7.130 7.130 1,119 +0.00(+0.00%)
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.