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

United Security Bcsh (NQ: UBFO )

8.840 -0.080 (-0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 30, 2024 8.710 8.930 8.710 8.920 16,502 +0.10(+1.13%)
Oct 29, 2024 8.800 8.885 8.710 8.820 31,844 -0.05(-0.56%)
Oct 28, 2024 8.880 8.955 8.720 8.870 28,706 +0.03(+0.34%)
Oct 25, 2024 8.930 8.940 8.546 8.840 29,939 -0.03(-0.34%)
Oct 24, 2024 8.760 8.980 8.500 8.870 54,747 +0.12(+1.37%)
Oct 23, 2024 8.740 8.750 8.650 8.750 41,456 +0.05(+0.57%)
Oct 22, 2024 8.760 8.760 8.650 8.700 11,299 -0.01(-0.11%)
Oct 21, 2024 8.780 8.815 8.710 8.710 12,513 -0.09(-1.02%)
Oct 18, 2024 8.730 8.820 8.695 8.800 20,363 +0.09(+1.03%)
Oct 17, 2024 8.740 8.740 8.580 8.710 23,507 +0.01(+0.11%)
Oct 16, 2024 8.515 8.700 8.515 8.700 24,160 +0.11(+1.28%)
Oct 15, 2024 8.510 8.660 8.510 8.590 21,446 +0.07(+0.82%)
Oct 14, 2024 8.540 8.585 8.411 8.520 9,166 -0.03(-0.35%)
Oct 11, 2024 8.310 8.550 8.210 8.550 38,789 +0.41(+5.04%)
Oct 10, 2024 8.149 8.200 8.078 8.140 23,935 -0.06(-0.73%)
Oct 09, 2024 8.370 8.370 8.130 8.200 39,558 -0.07(-0.85%)
Oct 08, 2024 8.430 8.600 8.240 8.270 50,103 -0.24(-2.82%)
Oct 07, 2024 8.600 8.650 8.402 8.510 26,768 -0.19(-2.18%)
Oct 04, 2024 8.640 8.700 8.630 8.700 26,382 +0.13(+1.52%)
Oct 03, 2024 8.600 8.660 8.520 8.570 6,546 -0.10(-1.15%)
Oct 02, 2024 8.670 8.690 8.610 8.670 5,380 +0.05(+0.58%)
Oct 01, 2024 8.720 8.720 8.550 8.620 16,341 -0.09(-1.03%)
Sep 30, 2024 8.780 8.780 8.691 8.710 5,204 +0.07(+0.81%)
Sep 27, 2024 8.510 8.700 8.510 8.640 24,396 +0.09(+1.05%)
Sep 26, 2024 8.530 8.640 8.480 8.550 15,323 +0.03(+0.35%)
Sep 25, 2024 8.500 8.520 8.470 8.520 3,137 +0.02(+0.24%)
Sep 24, 2024 8.490 8.590 8.460 8.500 10,917 +0.01(+0.12%)
Sep 23, 2024 8.900 8.930 8.445 8.490 24,611 -0.42(-4.71%)
Sep 20, 2024 8.400 8.940 8.400 8.910 67,428 +0.46(+5.44%)
Sep 19, 2024 8.370 8.620 8.370 8.450 37,043 +0.08(+0.96%)
Sep 18, 2024 8.300 8.520 8.210 8.370 37,010 +0.00(+0.00%)
Sep 17, 2024 8.270 8.462 8.230 8.370 32,199 -0.04(-0.48%)
Sep 16, 2024 8.140 8.410 8.140 8.410 15,248 +0.11(+1.33%)
Sep 13, 2024 8.470 8.470 8.200 8.300 18,579 +0.01(+0.12%)
Sep 12, 2024 8.020 8.290 8.020 8.290 5,713 +0.10(+1.22%)
Sep 11, 2024 8.180 8.190 8.030 8.190 6,454 +0.01(+0.12%)
Sep 10, 2024 8.140 8.300 8.011 8.180 20,878 +0.10(+1.24%)
Sep 09, 2024 8.100 8.100 7.950 8.080 16,561 +0.03(+0.37%)
Sep 06, 2024 8.030 8.150 8.020 8.050 8,473 -0.08(-0.98%)
Sep 05, 2024 8.200 8.200 8.001 8.130 9,092 +0.10(+1.25%)
Sep 04, 2024 8.170 8.170 8.000 8.030 3,602 -0.08(-0.99%)
Sep 03, 2024 8.180 8.245 8.110 8.110 3,260 -0.19(-2.29%)
Aug 30, 2024 8.290 8.360 8.240 8.300 33,985 +0.04(+0.48%)
Aug 29, 2024 8.090 8.290 8.090 8.260 19,549 +0.11(+1.35%)
Aug 28, 2024 7.990 8.150 7.990 8.150 11,250 +0.19(+2.39%)
Aug 27, 2024 7.930 8.000 7.930 7.960 1,653 -0.08(-1.00%)
Aug 26, 2024 8.025 8.100 8.025 8.040 15,548 -0.09(-1.11%)
Aug 23, 2024 7.980 8.130 7.950 8.130 5,880 +0.20(+2.52%)
Aug 22, 2024 7.860 7.969 7.850 7.930 7,012 +0.06(+0.76%)
Aug 21, 2024 7.930 7.960 7.870 7.870 1,362 +0.01(+0.13%)
Aug 20, 2024 7.930 7.930 7.860 7.860 1,745 -0.07(-0.88%)
Aug 19, 2024 7.871 7.980 7.770 7.930 23,718 +0.08(+1.02%)
Aug 16, 2024 7.800 7.850 7.740 7.850 9,098 +0.07(+0.90%)
Aug 15, 2024 7.770 7.810 7.718 7.780 10,124 +0.07(+0.91%)
Aug 14, 2024 7.650 7.710 7.650 7.710 3,155 +0.05(+0.65%)
Aug 13, 2024 7.730 7.740 7.650 7.660 11,156 -0.02(-0.26%)
Aug 12, 2024 7.650 7.730 7.600 7.680 10,684 +0.03(+0.39%)
Aug 09, 2024 7.650 7.670 7.650 7.650 9,939 -0.01(-0.13%)
Aug 08, 2024 7.730 7.730 7.660 7.660 3,937 +0.00(+0.00%)
Aug 07, 2024 7.750 7.750 7.650 7.660 10,568 +0.06(+0.79%)
Aug 06, 2024 7.530 7.670 7.530 7.600 8,138 +0.08(+1.06%)
Aug 05, 2024 7.540 7.545 7.300 7.520 12,563 -0.06(-0.79%)
Aug 02, 2024 7.840 7.840 7.560 7.580 20,777 -0.33(-4.17%)
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.