Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Urstadt Biddle Properties Inc. (UBP)

NYSE - Nasdaq Real Time Price. Currency in USD
18.95+0.09 (+0.48%)
At close: 02:56PM EST
18.95 0.00 (0.00%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202218.7119.0018.7118.9518.953,100
Dec 01, 202218.8618.8618.8618.8618.86600
Nov 30, 202218.4219.2018.4219.2019.202,300
Nov 29, 202218.9419.0518.4518.7018.701,100
Nov 28, 202219.2419.2418.6718.6718.67800
Nov 25, 202218.9519.1418.7819.1019.101,600
Nov 23, 202219.3419.3418.8719.2519.251,700
Nov 22, 202219.3519.6519.1019.1019.1014,700
Nov 21, 202218.9318.9318.9318.9318.93-
Nov 18, 202218.9619.5918.9318.9318.931,900
Nov 17, 202219.5019.5018.9019.2019.201,600
Nov 16, 202219.3619.6618.7919.6619.662,300
Nov 15, 202218.8119.0518.8118.9918.99500
Nov 14, 202219.4019.4019.1019.1019.102,000
Nov 11, 202218.7919.5018.7918.9818.983,300
Nov 10, 202219.7519.7518.9319.5019.501,300
Nov 09, 202218.5219.6018.5219.6019.6015,600
Nov 08, 202219.4919.4918.7518.7518.75600
Nov 07, 202219.0619.3918.6919.3819.384,000
Nov 04, 202219.1019.2818.4918.9118.912,400
Nov 03, 202218.3318.9318.2918.9218.92900
Nov 02, 202219.0019.2518.5418.5418.542,800
Nov 01, 202219.0019.3018.7619.2519.251,300
Oct 31, 202219.2419.6918.6818.9618.968,500
Oct 28, 202218.5619.6618.5619.5019.503,800
Oct 27, 202218.6619.3118.6619.2519.258,100
Oct 26, 202218.6219.1318.6218.8618.863,800
Oct 25, 202218.5019.2918.5019.0019.001,500
Oct 24, 202219.2319.2318.6819.0219.028,800
Oct 21, 202218.7019.2118.7018.9918.994,700
Oct 20, 202218.4918.5818.2018.3518.351,800
Oct 19, 202218.3519.0418.3018.6218.625,800
Oct 18, 202218.5718.8518.2218.8518.851,800
Oct 17, 202218.4818.4917.9518.4918.493,000
Oct 14, 202217.9718.6617.7718.2518.255,100
Oct 13, 202217.7018.2117.2518.1618.168,700
Oct 12, 202217.5017.9817.4617.8017.803,700
Oct 11, 202217.1017.7616.9717.7517.754,000
Oct 10, 202216.9017.7216.9017.5117.514,100
Oct 07, 202217.2417.5016.7317.5017.503,400
Oct 06, 202217.3517.3917.3517.3917.391,200
Oct 05, 202217.0517.8217.0517.7017.704,900
Oct 04, 202217.5517.9517.0617.4217.428,100
Oct 03, 202216.1816.7416.1816.7416.746,000
Sep 30, 202215.7816.4815.7815.7815.782,800
Sep 29, 202216.1716.1715.8215.9315.932,400
Sep 29, 20220.215 Dividend
Sep 28, 202216.4516.6616.1116.5816.362,700
Sep 27, 202215.7916.8715.7916.3616.1512,500
Sep 26, 202216.1416.5815.5716.5816.368,100
Sep 23, 202215.3716.1915.3616.1915.985,400
Sep 22, 202216.0716.1415.4216.0515.849,600
Sep 21, 202216.0116.6115.9016.0315.822,500
Sep 20, 202215.2516.3015.2516.3016.095,000
Sep 19, 202215.3516.1615.3516.0715.863,900
Sep 16, 202215.5815.6115.0915.5315.338,900
Sep 15, 202215.8215.8814.8515.6115.415,000
Sep 14, 202215.4215.4214.7615.4015.205,700
Sep 13, 202215.3015.5815.1315.1314.933,900
Sep 12, 202215.0015.3015.0015.3015.101,900
Sep 09, 202215.6915.6914.9915.2015.007,800
Sep 08, 202215.6215.8215.0015.5415.348,500
Sep 07, 202215.5015.5015.0315.2115.011,400
Sep 06, 202215.6815.6815.2615.2615.062,100
Sep 02, 202215.8415.8615.4915.8615.65600
Sep 01, 202215.4815.8415.4115.6015.401,400
Aug 31, 202215.7515.9115.7515.7715.571,800
Aug 30, 202215.3316.0115.3315.6315.43700
Aug 29, 202215.7316.0215.5915.7515.551,700
Aug 26, 202215.7316.2115.7316.0915.882,700
Aug 25, 202216.0816.2016.0816.2015.991,400
Aug 24, 202216.3616.3615.9416.0515.84600
Aug 23, 202216.0016.3016.0016.1615.951,600
Aug 22, 202216.6016.6016.1516.2015.991,000
Aug 19, 202216.7516.7516.5816.5816.364,000
Aug 18, 202216.4716.8016.3116.8016.581,900
Aug 17, 202216.3516.9216.3516.9216.701,700
Aug 16, 202216.6716.8416.4016.8416.621,900
Aug 15, 202216.9016.9016.4416.8916.671,800
Aug 12, 202216.7517.0916.2917.0916.874,000
Aug 11, 202217.2717.2716.2916.7916.57700
Aug 10, 202216.9417.1416.3917.1016.883,300
Aug 09, 202216.7416.9416.7016.9416.72500
Aug 08, 202216.7017.0116.7017.0116.791,100
Aug 05, 202216.0716.9916.0716.6416.421,100
Aug 04, 202217.2617.3816.8217.1416.922,300
Aug 03, 202217.5617.6217.4317.4817.251,200
Aug 02, 202218.2018.2017.7517.7717.542,100
Aug 01, 202218.2318.4018.0618.1017.872,000
Jul 29, 202218.4818.6318.4518.6318.391,600
Jul 28, 202218.4418.7318.3518.5518.311,800
Jul 27, 202218.4118.4818.2818.4118.172,100
Jul 26, 202218.0618.3017.6618.3018.064,400
Jul 25, 202217.4718.0117.4717.9417.713,200
Jul 22, 202217.1517.9017.1517.5317.301,800
Jul 21, 202217.3017.3017.1317.1516.93600
Jul 20, 202217.3717.5617.3717.5617.331,200
Jul 19, 202217.2117.5917.0817.4817.251,000
Jul 18, 202217.3517.3716.8617.0316.812,100
Jul 15, 202216.8317.1516.8317.1516.932,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement