Urstadt Biddle Properties Inc (NY: UBP )

16.84 -0.05 (-0.30%)
Official Closing Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 16.90 16.90 16.44 16.89 1,792 -0.20(-1.17%)
Aug 12, 2022 16.75 17.09 16.29 17.09 3,993 +0.30(+1.79%)
Aug 11, 2022 17.27 17.27 16.29 16.79 702 -0.31(-1.81%)
Aug 10, 2022 16.94 17.14 16.39 17.10 3,324 +0.16(+0.94%)
Aug 09, 2022 16.74 16.94 16.70 16.94 516 -0.07(-0.41%)
Aug 08, 2022 16.70 17.01 16.70 17.01 1,079 +0.37(+2.22%)
Aug 05, 2022 16.07 16.99 16.07 16.64 1,081 -0.50(-2.92%)
Aug 04, 2022 17.26 17.38 16.82 17.14 2,281 -0.34(-1.95%)
Aug 03, 2022 17.56 17.62 17.43 17.48 1,217 -0.29(-1.63%)
Aug 02, 2022 18.20 18.20 17.75 17.77 2,133 -0.33(-1.82%)
Aug 01, 2022 18.23 18.40 18.06 18.10 2,026 -0.53(-2.84%)
Jul 29, 2022 18.48 18.63 18.45 18.63 1,609 +0.08(+0.43%)
Jul 28, 2022 18.44 18.73 18.35 18.55 1,750 +0.14(+0.76%)
Jul 27, 2022 18.41 18.48 18.28 18.41 2,134 +0.11(+0.60%)
Jul 26, 2022 18.06 18.30 17.66 18.30 4,432 +0.36(+2.01%)
Jul 25, 2022 17.47 18.01 17.47 17.94 3,217 +0.41(+2.34%)
Jul 22, 2022 17.15 17.90 17.15 17.53 1,790 +0.38(+2.22%)
Jul 21, 2022 17.30 17.30 17.13 17.15 622 -0.41(-2.33%)
Jul 20, 2022 17.37 17.56 17.37 17.56 1,246 +0.08(+0.46%)
Jul 19, 2022 17.21 17.59 17.08 17.48 991 +0.45(+2.64%)
Jul 18, 2022 17.35 17.37 16.86 17.03 2,121 -0.12(-0.70%)
Jul 15, 2022 16.83 17.15 16.83 17.15 2,478 +0.36(+2.14%)
Jul 14, 2022 16.78 16.96 16.15 16.79 2,438 -0.17(-1.00%)
Jul 13, 2022 16.55 17.00 16.54 16.96 3,673 +0.01(+0.06%)
Jul 12, 2022 16.93 17.20 16.93 16.95 1,260 -0.05(-0.29%)
Jul 11, 2022 17.38 17.38 16.98 17.00 2,366 -0.14(-0.82%)
Jul 08, 2022 17.46 17.46 17.10 17.14 953 -0.13(-0.75%)
Jul 07, 2022 17.50 17.62 17.08 17.27 2,442 +0.02(+0.12%)
Jul 06, 2022 17.67 17.67 17.25 17.25 533 -0.16(-0.92%)
Jul 05, 2022 17.43 17.69 17.35 17.41 1,553 -0.37(-2.08%)
Jul 01, 2022 17.08 17.80 17.08 17.78 6,707 +0.45(+2.60%)
Jun 30, 2022 17.54 17.54 17.01 17.33 1,802 -0.36(-2.04%)
Jun 29, 2022 17.33 17.69 17.20 17.69 3,517 +0.08(+0.45%)
Jun 28, 2022 17.44 17.94 17.31 17.61 7,082 -0.26(-1.45%)
Jun 27, 2022 16.96 17.87 16.94 17.87 5,763 +1.03(+6.12%)
Jun 24, 2022 16.69 16.86 16.65 16.84 1,610 +0.04(+0.24%)
Jun 23, 2022 16.60 16.82 16.20 16.80 10,089 +0.07(+0.42%)
Jun 22, 2022 15.81 16.81 15.60 16.73 43,926 +0.84(+5.29%)
Jun 21, 2022 15.65 15.89 15.41 15.89 3,496 +0.48(+3.11%)
Jun 17, 2022 15.35 15.68 15.15 15.41 24,441 +0.10(+0.65%)
Jun 16, 2022 15.13 15.35 14.94 15.31 2,344 -0.24(-1.54%)
Jun 15, 2022 15.16 15.65 14.94 15.55 1,373 +0.61(+4.08%)
Jun 14, 2022 14.96 15.18 14.94 14.94 1,876 +0.00(+0.00%)
Jun 13, 2022 14.96 15.31 14.94 14.94 2,030 -0.48(-3.10%)
Jun 10, 2022 15.55 15.55 15.42 15.42 1,253 -0.33(-2.10%)
Jun 09, 2022 15.84 15.84 15.75 15.75 627 -0.15(-0.94%)
Jun 08, 2022 16.48 16.48 15.83 15.90 2,460 -0.55(-3.34%)
Jun 07, 2022 15.71 16.45 15.71 16.45 4,635 +0.62(+3.92%)
Jun 06, 2022 15.75 15.83 15.75 15.83 709 +0.14(+0.92%)
Jun 03, 2022 15.69 15.69 15.69 15.69 737 -0.17(-1.10%)
Jun 02, 2022 15.73 15.86 15.73 15.86 559 -0.30(-1.86%)
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.