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 ) 8.550 +0.410 (+5.04%) Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 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 (%) 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.