Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UBFO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.25 | -0.14 | -1.89% | 7.40 | 7.41 | 7.25 | 14,545 |
| May 09 2024 | 7.39 | 0.04 | 0.54% | 7.27 | 7.40 | 7.27 | 14,543 |
| May 08 2024 | 7.35 | 0.09 | 1.24% | 7.26 | 7.4003 | 7.26 | 10,227 |
| May 07 2024 | 7.26 | -0.01 | -0.14% | 7.34 | 7.45 | 7.26 | 15,808 |
| May 06 2024 | 7.27 | -0.02 | -0.27% | 7.27 | 7.40 | 7.17 | 12,250 |
| May 03 2024 | 7.29 | 0.11 | 1.53% | 7.25 | 7.34 | 7.25 | 5,537 |
| May 02 2024 | 7.18 | 0.06 | 0.84% | 7.18 | 7.22 | 7.14 | 10,268 |
| May 01 2024 | 7.12 | 0.00 | 0.00% | 7.14 | 7.18 | 7.10 | 7,919 |
| Apr 30 2024 | 7.12 | -0.17 | -2.33% | 7.24 | 7.28 | 7.02 | 25,421 |
| Apr 29 2024 | 7.29 | -0.11 | -1.49% | 7.37 | 7.37 | 7.28 | 4,910 |
| Apr 26 2024 | 7.40 | 0.00 | 0.00% | 7.46 | 7.46 | 7.35 | 3,263 |
| Apr 25 2024 | 7.40 | -0.09 | -1.20% | 7.41 | 7.41 | 7.36 | 3,189 |
| Apr 24 2024 | 7.49 | 0.02 | 0.27% | 7.42 | 7.49 | 7.40 | 7,419 |
| Apr 23 2024 | 7.47 | 0.01 | 0.13% | 7.49 | 7.49 | 7.3028 | 9,881 |
| Apr 22 2024 | 7.46 | 0.11 | 1.50% | 7.53 | 7.53 | 7.27 | 31,774 |
| Apr 19 2024 | 7.35 | 0.13 | 1.80% | 7.15 | 7.35 | 7.15 | 6,945 |
| Apr 18 2024 | 7.22 | 0.09 | 1.26% | 7.22 | 7.24 | 7.11 | 4,631 |
| Apr 17 2024 | 7.13 | -0.03 | -0.42% | 7.19 | 7.26 | 7.13 | 10,419 |
| Apr 16 2024 | 7.16 | -0.10 | -1.38% | 7.18 | 7.34 | 7.16 | 11,330 |
| Apr 15 2024 | 7.26 | -0.10 | -1.36% | 7.38 | 7.38 | 7.2004 | 10,751 |
| Apr 12 2024 | 7.36 | -0.06 | -0.81% | 7.33 | 7.40 | 7.25 | 4,960 |
| Apr 11 2024 | 7.42 | 0.03 | 0.41% | 7.39 | 7.42 | 7.2222 | 4,990 |
| Apr 10 2024 | 7.39 | 0.04 | 0.54% | 7.41 | 7.4499 | 7.25 | 9,392 |
| Apr 09 2024 | 7.35 | 0.00 | 0.00% | 7.32 | 7.4129 | 7.31 | 9,876 |
| Apr 08 2024 | 7.35 | 0.00 | 0.00% | 7.34 | 7.45 | 7.22 | 22,179 |
| Apr 05 2024 | 7.35 | -0.16 | -2.13% | 7.44 | 7.44 | 7.2559 | 15,049 |
| Apr 04 2024 | 7.51 | 0.37 | 5.18% | 7.25 | 7.54 | 7.25 | 9,798 |
| Apr 03 2024 | 7.14 | -0.15 | -2.06% | 7.27 | 7.56 | 7.12 | 22,303 |
| Apr 02 2024 | 7.29 | -0.24 | -3.19% | 7.51 | 7.71 | 7.24 | 24,295 |
| Apr 01 2024 | 7.53 | -0.18 | -2.33% | 7.715 | 7.77 | 7.52 | 7,933 |
| Mar 28 2024 | 7.71 | 0.18 | 2.39% | 7.61 | 7.71 | 7.55 | 26,776 |
| Mar 27 2024 | 7.53 | 0.18 | 2.45% | 7.11 | 7.53 | 7.11 | 45,102 |
| Mar 26 2024 | 7.35 | 0.00 | 0.00% | 7.42 | 7.42 | 7.29 | 11,739 |
| Mar 25 2024 | 7.35 | -0.24 | -3.16% | 7.61 | 7.61 | 7.30 | 23,516 |
| Mar 22 2024 | 7.59 | 0.05 | 0.66% | 7.53 | 7.62 | 7.53 | 1,006 |
| Mar 21 2024 | 7.54 | -0.02 | -0.26% | 7.54 | 7.58 | 7.51 | 4,819 |
| Mar 20 2024 | 7.56 | 0.00 | 0.00% | 7.55 | 7.6599 | 7.51 | 5,729 |
| Mar 19 2024 | 7.56 | 0.01 | 0.13% | 7.62 | 7.65 | 7.56 | 7,360 |
| Mar 18 2024 | 7.55 | -0.02 | -0.26% | 7.63 | 7.66 | 7.53 | 6,510 |
| Mar 15 2024 | 7.57 | 0.07 | 0.93% | 7.54 | 7.60 | 7.50 | 16,401 |
| Mar 14 2024 | 7.50 | -0.05 | -0.66% | 7.565 | 7.60 | 7.50 | 1,092 |
| Mar 13 2024 | 7.55 | 0.00 | 0.00% | 7.54 | 7.585 | 7.50 | 5,137 |
| Mar 12 2024 | 7.55 | 0.04 | 0.53% | 7.51 | 7.6491 | 7.51 | 7,363 |
| Mar 11 2024 | 7.51 | -0.11 | -1.44% | 7.66 | 7.67 | 7.50 | 12,093 |
| Mar 08 2024 | 7.62 | 0.12 | 1.60% | 7.54 | 7.67 | 7.37 | 8,861 |
| Mar 07 2024 | 7.50 | 0.02 | 0.27% | 7.48 | 7.56 | 7.41 | 7,778 |
| Mar 06 2024 | 7.48 | 0.05 | 0.67% | 7.41 | 7.4825 | 7.36 | 6,210 |
| Mar 05 2024 | 7.43 | 0.06 | 0.81% | 7.36 | 7.50 | 7.36 | 6,203 |
| Mar 04 2024 | 7.37 | -0.03 | -0.41% | 7.36 | 7.55 | 7.36 | 5,551 |
| Mar 01 2024 | 7.40 | -0.13 | -1.73% | 7.44 | 7.515 | 7.36 | 8,293 |
| Feb 29 2024 | 7.53 | 0.09 | 1.21% | 7.41 | 7.65 | 7.355 | 17,323 |
| Feb 28 2024 | 7.44 | -0.08 | -1.06% | 7.56 | 7.64 | 7.40 | 11,019 |
| Feb 27 2024 | 7.52 | -0.08 | -1.05% | 7.60 | 7.7099 | 7.43 | 2,171 |
| Feb 26 2024 | 7.60 | 0.00 | 0.00% | 7.53 | 7.69 | 7.53 | 3,395 |
| Feb 23 2024 | 7.60 | 0.14 | 1.88% | 7.46 | 7.60 | 7.41 | 8,107 |
| Feb 22 2024 | 7.46 | 0.10 | 1.36% | 7.31 | 7.46 | 7.26 | 11,203 |
| Feb 21 2024 | 7.36 | -0.24 | -3.16% | 7.47 | 7.53 | 7.29 | 10,357 |
| Feb 20 2024 | 7.60 | 0.20 | 2.70% | 7.50 | 7.60 | 7.4462 | 22,438 |
| Feb 16 2024 | 7.40 | -0.11 | -1.46% | 7.59 | 7.59 | 7.40 | 2,029 |
| Feb 15 2024 | 7.51 | 0.02 | 0.27% | 7.50 | 7.575 | 7.4112 | 8,844 |
| Feb 14 2024 | 7.49 | 0.31 | 4.32% | 7.17 | 7.49 | 7.17 | 11,706 |
| Feb 13 2024 | 7.18 | -0.37 | -4.90% | 7.60 | 7.67 | 7.16 | 20,495 |
| Feb 12 2024 | 7.55 | 0.16 | 2.17% | 7.44 | 7.60 | 7.43 | 24,002 |
