Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.260 +0.010 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2020 5.211 5.247 4.969 5.057 23,889 -0.17(-3.25%)
Jul 30, 2020 5.259 5.299 5.211 5.227 7,634 -0.06(-1.22%)
Jul 29, 2020 5.211 5.397 5.211 5.292 10,898 +0.08(+1.55%)
Jul 28, 2020 5.195 5.284 5.154 5.211 33,219 -0.12(-2.27%)
Jul 27, 2020 5.372 5.445 5.219 5.332 16,059 -0.08(-1.49%)
Jul 24, 2020 5.276 5.449 5.276 5.413 12,254 +0.13(+2.45%)
Jul 23, 2020 5.478 5.478 5.267 5.284 8,608 -0.15(-2.82%)
Jul 22, 2020 5.615 5.615 5.340 5.437 36,088 -0.27(-4.81%)
Jul 21, 2020 5.655 5.720 5.623 5.712 35,468 +0.09(+1.58%)
Jul 20, 2020 5.736 5.736 5.566 5.623 18,868 -0.10(-1.69%)
Jul 17, 2020 5.300 5.768 5.300 5.720 174,527 +0.32(+5.83%)
Jul 16, 2020 5.082 5.534 5.082 5.405 49,781 +0.13(+2.45%)
Jul 15, 2020 5.324 5.623 4.952 5.276 78,563 +0.44(+9.01%)
Jul 14, 2020 4.847 5.016 4.783 4.839 17,846 -0.03(-0.66%)
Jul 13, 2020 4.912 5.098 4.775 4.872 33,364 -0.01(-0.25%)
Jul 10, 2020 4.621 4.960 4.573 4.884 27,231 +0.25(+5.31%)
Jul 09, 2020 4.993 5.000 4.621 4.637 64,310 -0.30(-6.06%)
Jul 08, 2020 5.251 5.518 4.872 4.936 33,217 -0.08(-1.61%)
Jul 07, 2020 5.389 5.389 5.017 5.017 34,185 -0.27(-5.05%)
Jul 06, 2020 5.364 5.566 5.162 5.284 39,916 -0.01(-0.15%)
Jul 02, 2020 5.736 5.793 5.243 5.292 38,866 -0.38(-6.70%)
Jul 01, 2020 5.568 5.711 5.473 5.671 64,744 +0.35(+6.58%)
Jun 30, 2020 5.210 5.374 5.146 5.321 29,181 +0.10(+1.98%)
Jun 29, 2020 5.337 5.520 5.107 5.218 54,369 -0.35(-6.29%)
Jun 26, 2020 5.027 5.886 4.804 5.568 161,044 +0.48(+9.38%)
Jun 25, 2020 4.876 5.325 4.820 5.091 17,208 +0.22(+4.58%)
Jun 24, 2020 4.892 4.940 4.812 4.868 30,365 -0.14(-2.70%)
Jun 23, 2020 5.011 5.140 5.003 5.003 23,728 -0.02(-0.32%)
Jun 22, 2020 4.900 5.091 4.884 5.019 50,631 +0.10(+1.94%)
Jun 19, 2020 4.932 5.003 4.796 4.924 66,756 +0.06(+1.31%)
Jun 18, 2020 4.975 4.975 4.852 4.860 8,127 -0.02(-0.49%)
Jun 17, 2020 5.129 5.129 4.868 4.884 13,386 -0.17(-3.46%)
Jun 16, 2020 5.091 5.107 4.860 5.059 24,943 +0.17(+3.41%)
Jun 15, 2020 4.749 5.003 4.725 4.892 23,906 +0.02(+0.49%)
Jun 12, 2020 5.146 5.202 4.677 4.868 24,892 -0.02(-0.33%)
Jun 11, 2020 5.210 5.250 4.804 4.884 47,572 -0.48(-8.90%)
Jun 10, 2020 5.656 5.707 5.361 5.361 43,529 -0.21(-3.71%)
Jun 09, 2020 5.950 5.950 5.560 5.568 22,377 -0.31(-5.28%)
Jun 08, 2020 5.807 5.926 5.719 5.878 24,888 +0.19(+3.36%)
Jun 05, 2020 5.282 5.703 5.115 5.687 37,966 +0.57(+11.20%)
Jun 04, 2020 5.115 5.170 5.019 5.115 20,944 +0.10(+2.06%)
Jun 03, 2020 4.995 5.170 4.963 5.011 14,760 +0.13(+2.61%)
Jun 02, 2020 4.820 4.924 4.781 4.884 13,734 +0.11(+2.33%)
Jun 01, 2020 4.884 4.963 4.773 4.773 32,391 -0.10(-2.12%)
May 29, 2020 4.781 5.011 4.693 4.876 59,087 -0.15(-3.01%)
May 28, 2020 5.449 5.449 5.027 5.027 22,272 -0.27(-5.11%)
May 27, 2020 4.940 5.361 4.820 5.298 67,944 +0.48(+9.90%)
May 26, 2020 4.788 4.900 4.693 4.820 31,829 +0.17(+3.77%)
May 22, 2020 4.949 4.949 4.472 4.645 21,246 -0.05(-1.02%)
May 21, 2020 4.781 5.025 4.598 4.693 15,737 -0.20(-4.07%)
May 20, 2020 5.298 5.298 4.828 4.892 21,887 +0.25(+5.49%)
May 19, 2020 4.852 5.035 4.614 4.637 20,943 -0.37(-7.31%)
May 18, 2020 4.566 5.067 4.566 5.003 55,142 +0.53(+11.92%)
May 15, 2020 4.423 4.499 4.295 4.470 26,400 +0.10(+2.18%)
May 14, 2020 4.399 4.446 4.232 4.375 31,384 -0.10(-2.31%)
May 13, 2020 4.423 4.621 4.383 4.478 33,220 -0.10(-2.09%)
May 12, 2020 4.773 4.773 4.446 4.574 51,104 -0.06(-1.37%)
May 11, 2020 4.876 5.059 4.550 4.637 29,014 -0.34(-6.87%)
May 08, 2020 4.709 5.067 4.693 4.979 43,749 +0.37(+8.12%)
May 07, 2020 4.486 4.725 4.391 4.606 44,074 +0.17(+3.95%)
May 06, 2020 4.661 4.661 4.391 4.431 29,020 -0.18(-3.97%)
May 05, 2020 5.091 5.107 4.566 4.614 32,929 -0.28(-5.69%)
May 04, 2020 4.868 4.993 4.737 4.892 15,418 -0.06(-1.13%)
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.