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

United Security Bcsh (NQ: UBFO )

8.070 -0.050 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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, 2024 8.140 8.140 7.925 8.070 35,650 -0.05(-0.62%)
Jul 30, 2024 8.210 8.280 8.080 8.120 62,141 -0.05(-0.61%)
Jul 29, 2024 8.210 8.240 8.130 8.170 12,146 +0.03(+0.37%)
Jul 26, 2024 8.130 8.230 8.110 8.140 13,404 +0.02(+0.25%)
Jul 25, 2024 7.990 8.215 7.990 8.120 31,364 +0.15(+1.88%)
Jul 24, 2024 7.950 7.980 7.940 7.970 148,649 +0.01(+0.13%)
Jul 23, 2024 7.980 7.980 7.775 7.960 41,574 +0.03(+0.38%)
Jul 22, 2024 7.920 8.000 7.830 7.930 32,196 +0.03(+0.38%)
Jul 19, 2024 7.870 8.050 7.820 7.900 38,548 +0.16(+2.07%)
Jul 18, 2024 7.720 7.875 7.690 7.740 27,590 -0.04(-0.51%)
Jul 17, 2024 7.420 7.780 7.270 7.780 221,208 +0.25(+3.32%)
Jul 16, 2024 7.450 7.560 7.402 7.530 358,542 +0.16(+2.17%)
Jul 15, 2024 7.380 7.650 7.370 7.370 57,048 -0.01(-0.14%)
Jul 12, 2024 7.080 7.430 7.080 7.380 13,993 -0.05(-0.67%)
Jul 11, 2024 7.200 7.430 7.200 7.430 148,804 +0.31(+4.35%)
Jul 10, 2024 7.150 7.220 7.120 7.120 5,085 +0.05(+0.71%)
Jul 09, 2024 7.160 7.230 7.070 7.070 60,736 -0.15(-2.08%)
Jul 08, 2024 7.190 7.260 7.150 7.220 50,515 +0.08(+1.12%)
Jul 05, 2024 7.081 7.160 7.081 7.140 18,696 +0.02(+0.28%)
Jul 03, 2024 7.081 7.150 7.081 7.120 5,859 +0.09(+1.26%)
Jul 02, 2024 7.130 7.160 7.032 7.032 13,445 -0.07(-1.04%)
Jul 01, 2024 7.150 7.160 7.081 7.106 8,851 -0.02(-0.34%)
Jun 28, 2024 7.160 7.189 6.997 7.130 26,582 -0.06(-0.82%)
Jun 27, 2024 7.101 7.189 7.101 7.189 10,983 +0.09(+1.25%)
Jun 26, 2024 7.071 7.104 7.071 7.101 2,819 +0.02(+0.28%)
Jun 25, 2024 7.081 7.120 7.081 7.081 4,136 +0.00(+0.00%)
Jun 24, 2024 6.992 7.106 6.992 7.081 4,810 -0.03(-0.42%)
Jun 21, 2024 7.130 7.160 7.051 7.111 20,050 -0.02(-0.28%)
Jun 20, 2024 7.091 7.172 7.091 7.130 4,014 +0.03(+0.42%)
Jun 18, 2024 7.150 7.150 7.101 7.101 3,102 +0.00(+0.00%)
Jun 17, 2024 7.179 7.179 7.091 7.101 20,059 -0.03(-0.41%)
Jun 14, 2024 7.111 7.194 7.111 7.130 32,688 +0.03(+0.42%)
Jun 13, 2024 7.199 7.199 7.101 7.101 7,284 -0.07(-0.96%)
Jun 12, 2024 7.160 7.209 7.150 7.170 9,043 +0.01(+0.14%)
Jun 11, 2024 7.081 7.160 7.081 7.160 15,186 +0.07(+0.97%)
Jun 10, 2024 7.101 7.160 7.091 7.091 6,154 +0.00(+0.00%)
Jun 07, 2024 7.125 7.125 7.089 7.091 3,354 +0.00(+0.00%)
Jun 06, 2024 7.130 7.145 7.081 7.091 8,662 -0.04(-0.55%)
Jun 05, 2024 7.130 7.179 7.130 7.130 3,059 +0.00(+0.00%)
Jun 04, 2024 7.160 7.174 7.130 7.130 4,890 -0.01(-0.14%)
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.