United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	9.800	9.850	9.770	9.770	9,693	-0.03(-0.31%)
Nov 26, 2024	9.600	9.860	9.600	9.800	17,805	+0.10(+1.03%)
Nov 25, 2024	9.650	9.830	9.650	9.700	24,815	+0.03(+0.31%)
Nov 22, 2024	9.720	9.770	9.540	9.670	25,465	+0.13(+1.36%)
Nov 21, 2024	9.480	9.690	9.480	9.540	33,519	+0.06(+0.63%)
Nov 20, 2024	9.420	9.500	9.245	9.480	23,295	+0.03(+0.32%)
Nov 19, 2024	9.390	9.480	9.290	9.450	22,106	+0.09(+0.96%)
Nov 18, 2024	9.540	9.690	9.250	9.360	22,116	-0.17(-1.78%)
Nov 15, 2024	9.490	9.595	9.320	9.530	23,435	+0.09(+0.95%)
Nov 14, 2024	9.510	9.510	9.280	9.440	19,307	+0.02(+0.21%)
Nov 13, 2024	9.400	9.480	9.300	9.420	31,088	+0.12(+1.29%)
Nov 12, 2024	9.280	9.355	9.220	9.300	28,893	+0.08(+0.87%)
Nov 11, 2024	9.100	9.410	9.100	9.220	29,331	+0.15(+1.65%)
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%)