Advertisement
Advertisement
U.S. markets close in 4 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Urstadt Biddle Properties Inc. (UBA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.69+0.18 (+1.16%)
As of 11:04AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202215.7115.6915.4515.6915.6942,899
Sep 30, 202215.0715.6815.0715.5115.51222,200
Sep 29, 202215.5915.7315.0915.2215.22166,100
Sep 29, 20220.238 Dividend
Sep 28, 202215.4116.1815.2915.9915.75192,400
Sep 27, 202215.8115.9015.3215.4015.17238,500
Sep 26, 202215.7516.0415.4615.8015.56376,800
Sep 23, 202215.9016.0515.7015.8615.62181,700
Sep 22, 202216.0916.1015.9116.0115.77158,500
Sep 21, 202216.3016.5216.0916.1615.92110,200
Sep 20, 202216.0916.3016.0416.2115.9799,300
Sep 19, 202216.2716.4916.2216.4016.16114,300
Sep 16, 202215.8116.5415.8016.4816.23398,400
Sep 15, 202216.0616.2715.9215.9515.71180,000
Sep 14, 202216.2616.3215.9516.0715.83153,700
Sep 13, 202216.2516.5416.2516.3616.12138,900
Sep 12, 202216.6816.9116.6716.8916.6464,200
Sep 09, 202216.7316.9416.4116.6516.4095,300
Sep 08, 202216.2516.6316.2516.5316.2898,400
Sep 07, 202216.3516.4316.1216.3916.15191,300
Sep 06, 202216.6416.6416.3016.3916.1588,200
Sep 02, 202216.7616.8816.4516.5216.27117,000
Sep 01, 202216.5516.7216.3616.6416.39105,200
Aug 31, 202216.9917.0516.6116.7216.47163,000
Aug 30, 202217.2517.2517.0317.0416.7978,300
Aug 29, 202217.2117.4217.0617.1916.9362,100
Aug 26, 202217.6017.6017.3217.3917.1366,000
Aug 25, 202217.3817.7817.3517.6117.3544,500
Aug 24, 202217.6617.6717.4217.4317.1738,000
Aug 23, 202217.6917.8317.5117.5717.3173,200
Aug 22, 202217.9817.9817.5517.6217.3661,700
Aug 19, 202218.3118.3118.0718.2317.9681,900
Aug 18, 202218.3818.5618.3018.4118.1458,400
Aug 17, 202218.3518.4118.1118.3018.0355,300
Aug 16, 202218.4918.5718.3718.4718.2046,000
Aug 15, 202218.2918.5518.1918.4718.2063,900
Aug 12, 202218.1218.4517.9318.4218.1562,200
Aug 11, 202218.0018.2217.9718.0817.8151,000
Aug 10, 202218.2218.2217.9317.9717.70108,400
Aug 09, 202217.8118.0117.7418.0117.74106,300
Aug 08, 202217.7217.9017.5917.7817.5287,000
Aug 05, 202217.6317.7217.5417.6317.3763,500
Aug 04, 202217.9317.9417.5817.6917.4391,000
Aug 03, 202218.0018.1418.0018.0317.76113,200
Aug 02, 202218.3518.3517.9217.9217.6553,300
Aug 01, 202218.3818.4818.1518.3418.0799,800
Jul 29, 202218.1618.5418.1618.4018.13128,500
Jul 28, 202217.9918.2717.9918.2217.9596,800
Jul 27, 202217.6517.9817.5717.9317.66118,700
Jul 26, 202217.5717.8317.5117.5417.28130,700
Jul 25, 202217.5517.7817.4317.6817.42130,300
Jul 22, 202217.5617.7917.3217.4717.21124,100
Jul 21, 202217.3217.5517.0017.4717.21137,500
Jul 20, 202217.2917.4617.2117.3217.06113,500
Jul 19, 202217.0517.5217.0517.4217.16170,100
Jul 18, 202216.9217.0516.7316.8916.64105,800
Jul 15, 202216.5316.8916.3516.7616.51163,500
Jul 14, 202215.8316.2915.8116.1815.94123,400
Jul 13, 202216.0716.1815.9716.0915.85169,400
Jul 12, 202216.0916.5016.0916.2516.01103,700
Jul 11, 202216.1716.3616.0816.1815.9452,000
Jul 08, 202216.2016.3316.0616.2616.0276,000
Jul 07, 202216.2316.5116.2316.2416.0071,900
Jul 06, 202216.4116.5716.0516.2315.99104,800
Jul 05, 202216.3416.4716.0916.4516.21127,200
Jul 01, 202216.1416.5716.1416.5316.2894,000
Jun 30, 202216.0016.3515.9116.2015.96194,500
Jun 30, 20220.238 Dividend
Jun 29, 202216.4616.5016.2916.4916.0168,400
Jun 28, 202216.8717.0816.4516.4816.0096,400
Jun 27, 202216.6616.8516.5616.7316.24119,900
Jun 24, 202216.4916.7316.4216.6216.14258,500
Jun 23, 202216.2016.4516.1216.3515.87106,600
Jun 22, 202215.8716.4215.8716.1515.68100,000
Jun 21, 202216.0416.2715.8516.0015.53105,200
Jun 17, 202215.7816.0315.6715.8315.37317,300
Jun 16, 202216.0016.0415.5715.6515.19204,200
Jun 15, 202216.0816.3515.9316.1415.67147,100
Jun 14, 202215.8515.9615.4315.9315.47325,400
Jun 13, 202216.2716.3015.6015.8115.35404,200
Jun 10, 202216.5016.6016.3116.4315.95154,700
Jun 09, 202216.8817.1916.6516.6816.1986,300
Jun 08, 202217.4517.4516.7616.8216.33121,400
Jun 07, 202217.2317.6617.1417.6117.10111,500
Jun 06, 202217.3517.3817.1117.2616.7676,400
Jun 03, 202217.3017.3017.1117.1716.6770,000
Jun 02, 202217.3617.4717.1017.4216.9157,500
Jun 01, 202217.6617.6917.2117.4816.9798,000
May 31, 202217.6317.8917.4917.6017.09156,600
May 27, 202217.5217.8817.4217.8117.2988,900
May 26, 202217.3917.6017.3617.4216.9169,800
May 25, 202217.0417.3317.0217.2016.7073,800
May 24, 202216.6117.1216.5017.1016.60103,800
May 23, 202216.8116.9216.5916.7116.2298,900
May 20, 202216.8616.8616.3016.6516.17208,100
May 19, 202216.8917.1016.5516.6216.14177,700
May 18, 202217.4417.5516.9017.0916.59198,800
May 17, 202217.1817.6717.1317.6117.10134,900
May 16, 202216.8217.1916.7817.0016.51108,400
May 13, 202216.7816.9516.5916.8716.38131,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement