Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries United Security Bcsh (NQ: UBFO ) 7.900 +0.160 (+2.07%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 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 (%) 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 -0.04(-0.55%) Jul 05, 2024 7.200 7.280 7.200 7.260 18,387 +0.02(+0.28%) Jul 03, 2024 7.200 7.270 7.200 7.240 5,763 +0.09(+1.26%) Jul 02, 2024 7.250 7.280 7.150 7.150 13,223 -0.07(-1.04%) Jul 01, 2024 7.270 7.280 7.200 7.225 8,705 -0.03(-0.34%) Jun 28, 2024 7.280 7.310 7.115 7.250 26,143 -0.06(-0.82%) Jun 27, 2024 7.220 7.310 7.220 7.310 10,802 +0.09(+1.25%) Jun 26, 2024 7.190 7.223 7.190 7.220 2,773 +0.02(+0.28%) Jun 25, 2024 7.200 7.240 7.200 7.200 4,068 +0.00(+0.00%) Jun 24, 2024 7.110 7.225 7.110 7.200 4,731 -0.03(-0.41%) Jun 21, 2024 7.250 7.280 7.170 7.230 19,719 -0.02(-0.28%) Jun 20, 2024 7.210 7.293 7.210 7.250 3,948 +0.03(+0.42%) Jun 18, 2024 7.270 7.270 7.220 7.220 3,051 +0.00(+0.00%) Jun 17, 2024 7.300 7.300 7.210 7.220 19,728 -0.03(-0.41%) Jun 14, 2024 7.230 7.315 7.230 7.250 32,148 +0.03(+0.42%) Jun 13, 2024 7.320 7.320 7.220 7.220 7,164 -0.07(-0.96%) Jun 12, 2024 7.280 7.330 7.270 7.290 8,894 +0.01(+0.14%) Jun 11, 2024 7.200 7.280 7.200 7.280 14,935 +0.07(+0.97%) Jun 10, 2024 7.220 7.280 7.210 7.210 6,053 +0.00(+0.00%) Jun 07, 2024 7.245 7.245 7.208 7.210 3,299 +0.00(+0.00%) Jun 06, 2024 7.250 7.265 7.200 7.210 8,519 -0.04(-0.55%) Jun 05, 2024 7.250 7.300 7.250 7.250 3,009 +0.00(+0.00%) Jun 04, 2024 7.280 7.295 7.250 7.250 4,810 -0.01(-0.14%) Jun 03, 2024 7.330 7.330 7.250 7.260 15,651 +0.00(+0.00%) May 31, 2024 7.290 7.330 7.260 7.260 7,551 +0.01(+0.14%) May 30, 2024 7.330 7.330 7.250 7.250 5,928 +0.00(+0.00%) May 29, 2024 7.270 7.320 7.250 7.250 7,201 -0.02(-0.28%) May 28, 2024 7.351 7.351 7.270 7.270 3,086 -0.03(-0.41%) May 24, 2024 7.310 7.330 7.296 7.300 2,506 -0.01(-0.14%) May 23, 2024 7.310 7.310 7.270 7.310 3,284 +0.01(+0.14%) May 22, 2024 7.290 7.300 7.280 7.300 3,525 +0.03(+0.41%) May 21, 2024 7.340 7.360 7.270 7.270 7,907 +0.00(+0.00%) May 20, 2024 7.330 7.440 7.270 7.270 12,135 +0.00(+0.00%) May 17, 2024 7.300 7.400 7.200 7.270 21,201 -0.09(-1.22%) May 16, 2024 7.346 7.400 7.346 7.360 4,324 -0.01(-0.14%) May 15, 2024 7.340 7.390 7.334 7.370 5,744 +0.07(+0.96%) May 14, 2024 7.370 7.370 7.300 7.300 8,505 +0.05(+0.69%) May 13, 2024 7.370 7.390 7.250 7.250 16,238 +0.00(+0.00%) May 10, 2024 7.290 7.410 7.250 7.250 14,545 -0.14(-1.89%) May 09, 2024 7.270 7.400 7.270 7.390 14,543 +0.04(+0.54%) May 08, 2024 7.363 7.400 7.280 7.350 10,227 +0.09(+1.24%) May 07, 2024 7.340 7.450 7.260 7.260 15,808 -0.01(-0.14%) May 06, 2024 7.270 7.400 7.170 7.270 12,300 -0.02(-0.27%) May 03, 2024 7.250 7.340 7.250 7.290 5,537 +0.11(+1.53%) May 02, 2024 7.220 7.220 7.140 7.180 10,269 +0.06(+0.84%) 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.