Urstadt Biddle Properties Inc (NY: UBP )

21.21 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.494 7.588 7.190 7.242 5,156 -0.16(-2.22%)
Aug 28, 2020 7.407 7.494 7.407 7.407 2,308 +0.04(+0.59%)
Aug 27, 2020 7.502 7.503 7.364 7.364 4,331 +0.13(+1.80%)
Aug 26, 2020 7.407 7.407 7.216 7.234 3,733 -0.26(-3.47%)
Aug 25, 2020 7.476 7.710 7.476 7.494 5,376 -0.06(-0.80%)
Aug 24, 2020 7.364 7.559 7.320 7.554 3,516 +0.28(+3.81%)
Aug 21, 2020 7.450 7.496 7.222 7.277 10,850 -0.31(-4.11%)
Aug 20, 2020 7.580 7.632 7.580 7.589 4,536 +0.01(+0.11%)
Aug 19, 2020 7.624 7.658 7.580 7.580 2,482 -0.10(-1.35%)
Aug 18, 2020 7.736 7.792 7.684 7.684 2,838 -0.27(-3.38%)
Aug 17, 2020 7.944 7.953 7.624 7.953 5,260 -0.02(-0.21%)
Aug 14, 2020 8.230 8.230 7.814 7.969 4,963 -0.17(-2.14%)
Aug 13, 2020 7.364 8.247 7.364 8.143 30,207 +0.69(+9.30%)
Aug 12, 2020 7.814 7.840 7.407 7.450 11,767 -0.30(-3.86%)
Aug 11, 2020 7.563 7.901 7.563 7.749 7,243 +0.16(+2.05%)
Aug 10, 2020 7.468 7.641 7.468 7.593 3,924 +0.15(+2.04%)
Aug 07, 2020 7.485 7.580 7.286 7.442 4,617 +0.02(+0.30%)
Aug 06, 2020 7.420 7.420 7.420 7.420 655 +0.17(+2.36%)
Aug 05, 2020 7.424 7.482 7.190 7.249 4,243 -0.14(-1.91%)
Aug 04, 2020 7.372 7.606 7.364 7.390 5,749 -0.02(-0.34%)
Aug 03, 2020 7.372 7.447 7.372 7.414 3,791 +0.04(+0.57%)
Jul 31, 2020 7.416 7.537 7.372 7.372 12,004 -0.47(-5.97%)
Jul 30, 2020 7.840 7.840 7.840 7.840 83 +0.00(+0.00%)
Jul 29, 2020 7.840 7.840 7.840 7.840 387 -0.00(-0.00%)
Jul 28, 2020 7.537 7.840 7.372 7.840 4,394 +0.44(+5.92%)
Jul 27, 2020 7.364 7.537 7.364 7.402 6,512 -0.08(-1.11%)
Jul 24, 2020 7.667 7.667 7.364 7.485 6,925 -0.05(-0.69%)
Jul 23, 2020 7.606 7.753 7.450 7.537 4,240 -0.39(-4.92%)
Jul 22, 2020 7.615 7.970 7.615 7.927 3,718 +0.23(+2.92%)
Jul 21, 2020 7.710 7.868 7.641 7.701 9,021 -0.06(-0.78%)
Jul 20, 2020 7.797 7.823 7.537 7.762 20,044 -0.07(-0.88%)
Jul 17, 2020 7.831 7.961 7.824 7.831 9,234 -0.23(-2.80%)
Jul 16, 2020 7.805 8.096 7.805 8.057 2,312 -0.07(-0.80%)
Jul 15, 2020 8.221 8.230 7.979 8.122 7,609 +0.30(+3.79%)
Jul 14, 2020 8.169 8.291 7.797 7.825 6,160 -0.36(-4.41%)
Jul 13, 2020 8.187 8.187 8.187 8.187 140 +0.00(+0.00%)
Jul 10, 2020 8.325 8.337 8.187 8.187 5,194 -0.13(-1.56%)
Jul 09, 2020 8.169 8.318 8.169 8.317 8,703 -0.02(-0.21%)
Jul 08, 2020 8.576 8.576 8.334 8.334 3,367 +0.15(+1.80%)
Jul 07, 2020 8.672 8.689 8.187 8.187 15,626 -0.49(-5.59%)
Jul 06, 2020 8.706 8.793 8.672 8.672 2,136 +0.00(+0.00%)
Jul 02, 2020 8.715 8.869 8.663 8.672 6,464 -0.03(-0.30%)
Jul 01, 2020 8.706 8.706 8.628 8.698 2,196 +0.04(+0.52%)
Jun 30, 2020 8.695 8.695 8.618 8.653 4,300 -0.04(-0.49%)
Jun 29, 2020 8.721 8.838 8.566 8.695 4,629 +0.00(+0.00%)
Jun 26, 2020 8.695 8.695 8.566 8.695 9,408 +0.00(+0.00%)
Jun 25, 2020 8.626 8.695 8.626 8.695 3,678 -0.04(-0.49%)
Jun 24, 2020 9.014 9.177 8.652 8.738 2,910 -0.29(-3.24%)
Jun 23, 2020 8.738 9.344 8.738 9.031 1,506 +0.08(+0.87%)
Jun 22, 2020 8.609 8.965 8.609 8.954 6,027 +0.26(+2.97%)
Jun 19, 2020 8.824 8.824 8.609 8.695 2,323 -0.26(-2.88%)
Jun 18, 2020 9.022 9.022 8.954 8.954 1,051 +0.00(+0.00%)
Jun 17, 2020 9.031 9.040 8.954 8.954 2,030 -0.08(-0.93%)
Jun 16, 2020 9.246 9.319 8.679 9.037 9,969 -0.27(-2.89%)
Jun 15, 2020 9.307 9.307 9.307 9.307 254 +0.00(+0.00%)
Jun 12, 2020 9.083 9.668 9.083 9.307 3,484 +0.39(+4.34%)
Jun 11, 2020 9.220 9.220 8.919 8.919 9,107 -0.96(-9.76%)
Jun 10, 2020 10.33 10.49 9.771 9.883 7,523 -0.71(-6.67%)
Jun 09, 2020 11.76 11.76 10.34 10.59 11,840 -1.60(-13.14%)
Jun 08, 2020 12.02 12.42 11.70 12.19 7,029 +0.05(+0.43%)
Jun 05, 2020 11.94 12.35 11.94 12.14 6,620 +0.39(+3.30%)
Jun 04, 2020 11.17 11.84 9.771 11.75 7,968 +0.19(+1.61%)
Jun 03, 2020 10.64 11.62 10.64 11.57 6,094 +1.10(+10.48%)
Jun 02, 2020 10.31 11.26 10.31 10.47 3,666 +0.09(+0.91%)
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.