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 (%)
Jan 29, 2021 5.843 5.843 5.596 5.705 37,473 -0.12(-2.01%)
Jan 28, 2021 5.763 5.846 5.763 5.822 37,054 +0.05(+0.87%)
Jan 27, 2021 5.939 6.014 5.713 5.772 58,608 -0.22(-3.63%)
Jan 26, 2021 6.164 6.239 5.955 5.989 33,606 -0.21(-3.37%)
Jan 25, 2021 6.298 6.390 6.118 6.198 19,104 -0.17(-2.62%)
Jan 22, 2021 5.972 6.381 5.863 6.365 36,036 +0.35(+5.83%)
Jan 21, 2021 6.156 6.381 5.962 6.014 26,751 -0.15(-2.44%)
Jan 20, 2021 6.239 6.381 6.097 6.164 63,395 -0.13(-2.12%)
Jan 19, 2021 6.264 6.431 6.056 6.298 99,607 -0.06(-0.92%)
Jan 15, 2021 5.889 6.682 5.784 6.356 218,735 +0.43(+7.33%)
Jan 14, 2021 5.905 5.955 5.872 5.922 24,490 +0.05(+0.85%)
Jan 13, 2021 5.855 5.964 5.830 5.872 20,791 -0.03(-0.57%)
Jan 12, 2021 5.889 5.964 5.889 5.905 88,889 +0.14(+2.46%)
Jan 11, 2021 5.889 5.914 5.730 5.763 16,713 -0.14(-2.40%)
Jan 08, 2021 5.964 5.964 5.889 5.905 21,909 +0.02(+0.28%)
Jan 07, 2021 5.772 5.934 5.764 5.889 32,124 +0.12(+2.03%)
Jan 06, 2021 5.713 5.997 5.705 5.772 50,330 +0.13(+2.22%)
Jan 05, 2021 5.721 5.780 5.638 5.646 25,891 -0.04(-0.73%)
Jan 04, 2021 5.855 5.855 5.638 5.688 34,837 -0.20(-3.40%)
Dec 31, 2020 5.889 5.889 5.889 58,462 +0.03(+0.43%)
Dec 30, 2020 5.789 5.872 5.683 5.863 59,378 +0.16(+2.89%)
Dec 29, 2020 5.674 5.752 5.674 5.699 22,401 -0.01(-0.14%)
Dec 28, 2020 5.658 5.847 5.535 5.707 44,652 +0.02(+0.29%)
Dec 24, 2020 5.831 5.855 5.691 5.691 5,715 -0.07(-1.14%)
Dec 23, 2020 5.641 5.757 5.609 5.757 23,725 +0.12(+2.19%)
Dec 22, 2020 5.691 5.691 5.592 5.633 32,110 -0.04(-0.72%)
Dec 21, 2020 5.699 5.822 5.502 5.674 52,585 +0.09(+1.62%)
Dec 18, 2020 6.143 6.143 5.477 5.584 91,929 -0.29(-4.90%)
Dec 17, 2020 6.028 6.234 5.863 5.872 24,275 -0.18(-2.99%)
Dec 16, 2020 6.250 6.258 6.053 6.053 47,839 -0.10(-1.60%)
Dec 15, 2020 5.954 6.217 5.946 6.151 23,924 +0.19(+3.17%)
Dec 14, 2020 6.316 6.324 5.962 5.962 18,475 -0.36(-5.72%)
Dec 11, 2020 6.209 6.324 6.181 6.324 7,295 -0.05(-0.77%)
Dec 10, 2020 6.055 6.497 6.020 6.373 16,623 +0.27(+4.45%)
Dec 09, 2020 6.127 6.406 6.053 6.102 32,906 +0.03(+0.54%)
Dec 08, 2020 5.962 6.069 5.847 6.069 22,643 +0.08(+1.37%)
Dec 07, 2020 5.847 6.028 5.847 5.987 21,200 -0.04(-0.68%)
Dec 04, 2020 6.020 6.069 5.946 6.028 11,187 +0.15(+2.52%)
Dec 03, 2020 6.003 6.003 5.822 5.880 15,296 -0.08(-1.38%)
Dec 02, 2020 6.003 6.102 5.962 5.962 35,417 -0.02(-0.41%)
Dec 01, 2020 5.806 5.995 5.806 5.987 20,347 +0.19(+3.26%)
Nov 30, 2020 5.798 5.822 5.744 5.798 28,949 -0.02(-0.42%)
Nov 27, 2020 5.954 5.954 5.757 5.822 10,092 -0.07(-1.12%)
Nov 25, 2020 5.921 6.040 5.863 5.888 10,335 -0.05(-0.83%)
Nov 24, 2020 5.888 6.077 5.849 5.938 56,633 +0.17(+3.00%)
Nov 23, 2020 5.707 5.781 5.687 5.765 9,686 +0.04(+0.72%)
Nov 20, 2020 5.715 5.773 5.639 5.724 30,886 +0.02(+0.43%)
Nov 19, 2020 5.674 5.699 5.428 5.699 23,293 +0.02(+0.43%)
Nov 18, 2020 5.851 5.851 5.378 5.674 36,708 -0.14(-2.40%)
Nov 17, 2020 5.913 5.913 5.773 5.814 21,162 -0.10(-1.67%)
Nov 16, 2020 5.666 5.938 5.600 5.913 36,065 +0.30(+5.43%)
Nov 13, 2020 5.510 5.748 5.510 5.609 10,700 +0.12(+2.10%)
Nov 12, 2020 5.888 5.888 5.493 5.493 13,591 -0.43(-7.22%)
Nov 11, 2020 5.757 5.921 5.736 5.921 46,373 +0.16(+2.86%)
Nov 10, 2020 5.469 5.847 5.436 5.757 26,426 +0.37(+6.87%)
Nov 09, 2020 5.493 5.691 5.255 5.387 73,666 +0.19(+3.64%)
Nov 06, 2020 5.271 5.271 5.173 5.197 11,187 -0.08(-1.56%)
Nov 05, 2020 5.173 5.329 5.173 5.280 15,165 +0.07(+1.26%)
Nov 04, 2020 5.214 5.296 5.181 5.214 15,551 -0.11(-2.01%)
Nov 03, 2020 5.123 5.337 5.099 5.321 36,915 +0.23(+4.52%)
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.