Skip to main content

United Security Bcsh (NQ: UBFO )

7.710 +0.180 (+2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 7.610 7.710 7.550 7.710 26,776 +0.18(+2.39%)
Mar 27, 2024 7.110 7.530 7.110 7.530 45,102 +0.18(+2.45%)
Mar 26, 2024 7.290 7.385 7.290 7.350 11,739 +0.00(+0.00%)
Mar 25, 2024 7.610 7.610 7.300 7.350 23,524 -0.24(-3.16%)
Mar 22, 2024 7.590 7.590 7.590 7.590 1,966 +0.05(+0.66%)
Mar 21, 2024 7.560 7.580 7.510 7.540 4,819 -0.02(-0.26%)
Mar 20, 2024 7.649 7.660 7.510 7.560 5,729 +0.00(+0.00%)
Mar 19, 2024 7.630 7.650 7.560 7.560 7,360 +0.01(+0.13%)
Mar 18, 2024 7.660 7.660 7.530 7.550 6,510 -0.02(-0.26%)
Mar 15, 2024 7.570 7.600 7.500 7.570 16,401 +0.07(+0.93%)
Mar 14, 2024 7.565 7.565 7.500 7.500 1,092 -0.05(-0.66%)
Mar 13, 2024 7.585 7.585 7.500 7.550 5,137 +0.00(+0.00%)
Mar 12, 2024 7.510 7.649 7.510 7.550 7,363 +0.04(+0.53%)
Mar 11, 2024 7.660 7.670 7.500 7.510 12,093 -0.11(-1.44%)
Mar 08, 2024 7.540 7.670 7.370 7.620 8,861 +0.12(+1.60%)
Mar 07, 2024 7.480 7.560 7.410 7.500 7,778 +0.02(+0.27%)
Mar 06, 2024 7.410 7.482 7.360 7.480 6,210 +0.05(+0.67%)
Mar 05, 2024 7.360 7.500 7.360 7.430 6,203 +0.06(+0.81%)
Mar 04, 2024 7.360 7.550 7.360 7.370 5,551 -0.03(-0.41%)
Mar 01, 2024 7.440 7.515 7.360 7.400 8,293 -0.13(-1.73%)
Feb 29, 2024 7.410 7.620 7.355 7.530 17,323 +0.09(+1.21%)
Feb 28, 2024 7.560 7.640 7.400 7.440 11,019 -0.08(-1.06%)
Feb 27, 2024 7.600 7.710 7.430 7.520 2,171 -0.08(-1.05%)
Feb 26, 2024 7.630 7.690 7.600 7.600 3,395 +0.00(+0.00%)
Feb 23, 2024 7.410 7.600 7.410 7.600 8,107 +0.14(+1.88%)
Feb 22, 2024 7.310 7.460 7.260 7.460 11,203 +0.10(+1.36%)
Feb 21, 2024 7.470 7.530 7.290 7.360 10,357 -0.24(-3.16%)
Feb 20, 2024 7.500 7.600 7.446 7.600 22,438 +0.20(+2.70%)
Feb 16, 2024 7.550 7.550 7.400 7.400 2,029 -0.11(-1.46%)
Feb 15, 2024 7.500 7.575 7.411 7.510 8,846 +0.02(+0.27%)
Feb 14, 2024 7.170 7.490 7.170 7.490 11,706 +0.31(+4.32%)
Feb 13, 2024 7.670 7.670 7.160 7.180 20,495 -0.37(-4.90%)
Feb 12, 2024 7.440 7.600 7.430 7.550 24,002 +0.16(+2.17%)
Feb 09, 2024 7.180 7.390 7.180 7.390 2,990 +0.20(+2.78%)
Feb 08, 2024 7.180 7.330 7.180 7.190 5,185 +0.04(+0.56%)
Feb 07, 2024 7.300 7.380 7.140 7.150 28,849 -0.15(-2.05%)
Feb 06, 2024 7.820 7.820 7.300 7.300 52,628 -0.51(-6.53%)
Feb 05, 2024 7.860 8.030 7.810 7.810 5,832 -0.16(-2.01%)
Feb 02, 2024 7.970 8.120 7.820 7.970 26,437 -0.15(-1.85%)
Feb 01, 2024 8.080 8.120 7.855 8.120 10,049 +0.07(+0.87%)
Jan 31, 2024 8.140 8.180 8.050 8.050 5,425 +0.00(+0.00%)
Jan 30, 2024 8.060 8.217 8.050 8.050 2,623 -0.09(-1.11%)
Jan 29, 2024 8.090 8.200 8.090 8.140 3,794 -0.04(-0.49%)
Jan 26, 2024 8.070 8.215 8.070 8.180 10,913 -0.02(-0.24%)
Jan 25, 2024 8.310 8.310 8.070 8.200 17,672 -0.01(-0.12%)
Jan 24, 2024 8.415 8.415 8.210 8.210 6,939 -0.07(-0.85%)
Jan 23, 2024 8.210 8.460 8.191 8.280 42,955 +0.01(+0.12%)
Jan 22, 2024 8.130 8.300 8.040 8.270 54,322 +0.29(+3.63%)
Jan 19, 2024 7.870 8.120 7.785 7.980 31,993 +0.20(+2.57%)
Jan 18, 2024 7.660 7.790 7.660 7.780 11,346 +0.06(+0.78%)
Jan 17, 2024 7.800 7.810 7.670 7.720 7,593 -0.08(-1.03%)
Jan 16, 2024 7.840 7.910 7.680 7.800 22,000 -0.07(-0.89%)
Jan 12, 2024 7.580 7.920 7.530 7.870 22,536 +0.29(+3.83%)
Jan 11, 2024 7.480 7.640 7.405 7.580 20,683 +0.09(+1.27%)
Jan 10, 2024 7.390 7.520 7.320 7.485 19,072 +0.12(+1.70%)
Jan 09, 2024 7.360 7.440 7.245 7.360 24,703 +0.00(+0.00%)
Jan 08, 2024 7.520 7.525 7.130 7.360 41,128 -0.20(-2.65%)
Jan 05, 2024 7.800 7.979 7.560 7.560 30,887 -0.25(-3.20%)
Jan 04, 2024 7.770 7.995 7.710 7.810 44,858 -0.28(-3.46%)
Jan 03, 2024 8.246 8.253 7.990 8.090 15,827 +0.02(+0.25%)
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.