Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

United Security Bcsh (NQ: UBFO )

7.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Mar 28, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Mar 27, 2002 2.429 2.429 2.359 2.359 36,027 +0.00(+0.00%)
Mar 26, 2002 2.363 2.363 2.290 2.359 2,161 +0.03(+1.49%)
Mar 25, 2002 2.325 2.325 2.325 2.325 0 +0.00(+0.00%)
Mar 22, 2002 2.359 2.359 2.325 2.325 1,801 -0.10(-4.01%)
Mar 21, 2002 2.395 2.422 2.359 2.422 21,976 +0.06(+2.59%)
Mar 20, 2002 2.338 2.361 2.338 2.361 9,727 +0.04(+1.55%)
Mar 19, 2002 2.304 2.326 2.304 2.325 4,323 +0.03(+1.21%)
Mar 18, 2002 2.290 2.297 2.239 2.297 4,683 +0.00(+0.00%)
Mar 15, 2002 2.297 2.297 2.297 2.297 720 +0.01(+0.30%)
Mar 14, 2002 2.290 2.290 2.290 2.290 720 +0.00(+0.00%)
Mar 13, 2002 2.304 2.304 2.290 2.290 7,205 +0.05(+2.29%)
Mar 12, 2002 2.290 2.290 2.239 2.239 3,602 -0.07(-2.83%)
Mar 11, 2002 2.304 2.304 2.304 2.304 0 +0.00(+0.00%)
Mar 08, 2002 2.291 2.304 2.291 2.304 3,242 +0.01(+0.61%)
Mar 07, 2002 2.290 2.290 2.289 2.290 4,323 +0.00(+0.00%)
Mar 06, 2002 2.290 2.290 2.290 2.290 2,882 -0.03(-1.20%)
Mar 05, 2002 2.318 2.318 2.318 2.318 6,484 -0.04(-1.76%)
Mar 04, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Mar 01, 2002 2.359 2.359 2.359 2.359 0 +0.00(+0.00%)
Feb 28, 2002 2.359 2.359 2.359 2.359 1,080 +0.07(+3.03%)
Feb 27, 2002 2.290 2.290 2.290 2.290 7,565 +0.00(+0.00%)
Feb 26, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 25, 2002 2.325 2.325 2.290 2.290 7,926 +0.00(+0.00%)
Feb 22, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 21, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 20, 2002 2.290 2.290 2.290 2.290 360 +0.00(+0.00%)
Feb 19, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 18, 2002 2.290 2.290 2.290 2.290 10,808 +0.00(+0.00%)
Feb 15, 2002 2.290 2.290 2.290 2.290 10,808 +0.00(+0.00%)
Feb 14, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 13, 2002 2.290 2.290 2.290 2.290 1,801 -0.03(-1.49%)
Feb 12, 2002 2.325 2.325 2.325 2.325 0 +0.00(+0.00%)
Feb 11, 2002 2.325 2.325 2.325 2.325 720 +0.00(+0.00%)
Feb 08, 2002 2.325 2.325 2.325 2.325 10,808 +0.03(+1.52%)
Feb 07, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Feb 06, 2002 2.290 2.325 2.276 2.290 36,747 -0.02(-0.90%)
Feb 05, 2002 2.311 2.311 2.311 2.311 9,006 +0.01(+0.30%)
Feb 04, 2002 2.290 2.304 2.290 2.304 2,521 -0.02(-0.90%)
Feb 01, 2002 2.325 2.325 2.325 2.325 0 +0.00(+0.00%)
Jan 31, 2002 2.290 2.325 2.290 2.325 10,808 +0.03(+1.52%)
Jan 30, 2002 2.290 2.290 2.290 2.290 7,205 +0.00(+0.00%)
Jan 29, 2002 2.290 2.290 2.290 2.290 2,521 -0.03(-1.49%)
Jan 28, 2002 2.325 2.325 2.325 2.325 0 +0.00(+0.00%)
Jan 25, 2002 2.325 2.325 2.325 2.325 0 +0.00(+0.00%)
Jan 24, 2002 2.325 2.325 2.325 2.325 7,205 +0.00(+0.00%)
Jan 23, 2002 2.325 2.359 2.290 2.325 54,040 +0.03(+1.52%)
Jan 22, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 21, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 18, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 17, 2002 2.290 2.290 2.290 2.290 0 +0.00(+0.00%)
Jan 16, 2002 2.290 2.290 2.290 2.290 720 +0.03(+1.23%)
Jan 15, 2002 2.290 2.290 2.262 2.262 1,801 -0.05(-2.10%)
Jan 14, 2002 2.276 2.311 2.239 2.311 7,205 +0.02(+0.91%)
Jan 11, 2002 2.290 2.290 2.290 2.290 3,602 +0.00(+0.00%)
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.