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

United Security Bcsh (NQ: UBFO )

9.070 +0.060 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 08, 2024 8.910 9.095 8.910 9.070 40,787 +0.06(+0.67%)
Nov 07, 2024 9.000 9.085 8.925 9.010 56,921 +0.01(+0.11%)
Nov 06, 2024 8.900 9.100 8.900 9.000 59,467 +0.23(+2.62%)
Nov 05, 2024 8.860 8.860 8.700 8.770 8,616 +0.15(+1.74%)
Nov 04, 2024 8.855 8.855 8.475 8.620 16,206 -0.14(-1.60%)
Nov 01, 2024 8.836 8.940 8.737 8.760 6,413 -0.08(-0.90%)
Oct 31, 2024 8.713 8.950 8.713 8.840 22,189 -0.08(-0.90%)
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 -0.07(-0.82%)
Oct 04, 2024 8.521 8.580 8.511 8.580 26,750 +0.13(+1.52%)
Oct 03, 2024 8.481 8.541 8.402 8.452 6,637 -0.10(-1.15%)
Oct 02, 2024 8.550 8.570 8.491 8.550 5,455 +0.05(+0.58%)
Oct 01, 2024 8.600 8.600 8.432 8.501 16,569 -0.09(-1.03%)
Sep 30, 2024 8.659 8.659 8.571 8.590 5,276 +0.07(+0.81%)
Sep 27, 2024 8.393 8.580 8.393 8.521 24,737 +0.09(+1.05%)
Sep 26, 2024 8.412 8.521 8.363 8.432 15,537 +0.03(+0.35%)
Sep 25, 2024 8.383 8.402 8.353 8.402 3,180 +0.02(+0.24%)
Sep 24, 2024 8.373 8.472 8.343 8.383 11,069 +0.01(+0.12%)
Sep 23, 2024 8.777 8.807 8.329 8.373 24,955 -0.41(-4.71%)
Sep 20, 2024 8.284 8.817 8.284 8.787 68,371 +0.45(+5.44%)
Sep 19, 2024 8.255 8.501 8.255 8.333 37,561 +0.08(+0.96%)
Sep 18, 2024 8.186 8.402 8.097 8.255 37,527 +0.00(+0.00%)
Sep 17, 2024 8.156 8.345 8.116 8.255 32,649 -0.04(-0.48%)
Sep 16, 2024 8.028 8.294 8.028 8.294 15,461 +0.11(+1.33%)
Sep 13, 2024 8.353 8.353 8.087 8.186 18,838 +0.01(+0.12%)
Sep 12, 2024 7.909 8.176 7.909 8.176 5,792 +0.10(+1.22%)
Sep 11, 2024 8.067 8.077 7.919 8.077 6,544 +0.01(+0.12%)
Sep 10, 2024 8.028 8.186 7.901 8.067 21,170 +0.10(+1.24%)
Sep 09, 2024 7.988 7.988 7.840 7.969 16,792 +0.03(+0.37%)
Sep 06, 2024 7.919 8.038 7.909 7.939 8,591 -0.08(-0.98%)
Sep 05, 2024 8.087 8.087 7.891 8.018 9,219 +0.10(+1.25%)
Sep 04, 2024 8.057 8.057 7.890 7.919 3,652 -0.08(-0.99%)
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.