Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries United Security Bcsh (NQ: UBFO ) 7.870 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 8.030 8.085 7.650 7.910 14,441 -0.16(-1.98%) 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.