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 (%)
Feb 26, 2021 6.315 6.365 6.214 6.231 69,679 -0.09(-1.45%)
Feb 25, 2021 6.473 6.473 6.306 6.323 69,821 -0.04(-0.66%)
Feb 24, 2021 6.273 6.473 6.273 6.365 69,261 +0.11(+1.74%)
Feb 23, 2021 6.093 6.315 6.081 6.256 118,380 +0.10(+1.63%)
Feb 22, 2021 5.939 6.223 5.880 6.156 49,932 +0.20(+3.37%)
Feb 19, 2021 5.713 5.955 5.713 5.955 53,037 +0.20(+3.48%)
Feb 18, 2021 5.713 5.788 5.696 5.755 29,813 +0.07(+1.17%)
Feb 17, 2021 5.872 5.905 5.680 5.688 59,712 -0.23(-3.81%)
Feb 16, 2021 5.889 5.964 5.872 5.914 19,180 +0.05(+0.85%)
Feb 12, 2021 5.955 5.989 5.797 5.863 27,177 -0.12(-1.96%)
Feb 11, 2021 6.022 6.039 5.930 5.980 27,888 +0.01(+0.14%)
Feb 10, 2021 5.922 6.072 5.914 5.972 50,494 +0.03(+0.56%)
Feb 09, 2021 5.872 5.964 5.872 5.939 21,544 +0.03(+0.42%)
Feb 08, 2021 5.855 5.914 5.813 5.914 31,167 +0.07(+1.14%)
Feb 05, 2021 5.797 5.872 5.797 5.847 28,973 +0.05(+0.86%)
Feb 04, 2021 5.688 5.797 5.688 5.797 25,346 +0.13(+2.36%)
Feb 03, 2021 5.655 5.725 5.571 5.663 43,504 -0.02(-0.29%)
Feb 02, 2021 5.655 5.755 5.655 5.680 15,961 +0.03(+0.44%)
Feb 01, 2021 5.680 5.696 5.621 5.655 18,358 -0.05(-0.88%)
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%)
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.