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

Urstadt Biddle Properties Inc. (UBP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.06+0.28 (+1.57%)
At close: 2:19PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202118.0618.0618.0618.0618.06200
Oct 21, 202117.8417.8417.7817.7817.78800
Oct 20, 202117.4018.2717.4018.2718.271,600
Oct 19, 202118.0718.2517.4317.4317.434,000
Oct 18, 202118.1418.3317.6918.3318.335,400
Oct 15, 202118.2218.2418.0018.0718.074,000
Oct 14, 202118.1318.1317.6617.9717.972,900
Oct 13, 202117.8018.2017.5417.7417.7413,700
Oct 12, 202118.3618.3617.2817.5217.52800
Oct 11, 202118.2018.4117.6418.4118.412,900
Oct 08, 202117.9617.9617.9317.9517.95500
Oct 07, 202118.0218.1618.0118.0818.082,700
Oct 06, 202117.7018.0017.6017.8817.885,600
Oct 05, 202117.2518.1017.2518.0018.0010,100
Oct 04, 202117.2017.8817.2017.8817.881,700
Oct 01, 202116.8217.7316.8117.1517.156,600
Sep 30, 202117.6017.6017.1017.1017.105,100
Sep 30, 20210.207 Dividend
Sep 29, 202117.6817.9017.5617.9017.694,600
Sep 28, 202117.7717.9417.7417.7417.532,400
Sep 27, 202117.6917.7516.9817.7517.546,500
Sep 24, 202117.2617.6217.0617.6217.424,800
Sep 23, 202117.3917.6017.0617.5617.367,400
Sep 22, 202117.2917.5716.9717.3817.188,800
Sep 21, 202117.7517.7517.2317.4217.228,600
Sep 20, 202116.9017.7116.6217.7117.5114,600
Sep 17, 202117.2217.6816.8417.6817.4816,200
Sep 16, 202116.7117.3916.6617.3917.1912,900
Sep 15, 202116.2417.0516.2417.0516.8518,400
Sep 14, 202116.1616.4716.0616.0615.873,400
Sep 13, 202116.0016.3015.9216.3016.115,600
Sep 10, 202115.8415.9515.8415.8815.701,300
Sep 09, 202115.8315.9415.8315.8315.653,900
Sep 08, 202115.8315.8315.8315.8315.651,200
Sep 07, 202116.0116.0615.8315.8315.652,400
Sep 03, 202116.0116.4116.0116.2316.043,000
Sep 02, 202116.1516.1516.0716.0715.88900
Sep 01, 202116.0816.3216.0816.2516.062,500
Aug 31, 202116.0816.4115.7915.7915.6113,800
Aug 30, 202116.0216.4115.9016.0515.8611,200
Aug 27, 202115.3816.3215.3816.0015.8110,900
Aug 26, 202116.2016.4815.3815.3815.2031,700
Aug 25, 202116.1516.4816.1516.4816.295,900
Aug 24, 202116.3716.4916.2016.2716.085,300
Aug 23, 202116.3216.4916.0116.0115.829,700
Aug 20, 202117.2417.2416.1916.4816.295,500
Aug 19, 202116.5016.5515.9516.2016.0110,600
Aug 18, 202116.3716.8616.3316.8616.677,600
Aug 17, 202116.4616.6016.2516.5516.3610,200
Aug 16, 202116.3816.5516.2916.3516.169,000
Aug 13, 202116.1316.6116.1316.3016.112,900
Aug 12, 202116.5616.9215.9315.9315.7520,600
Aug 11, 202116.9817.1215.9315.9315.7519,000
Aug 10, 202116.9017.0316.7016.8116.626,600
Aug 09, 202116.5717.2416.5716.6716.487,600
Aug 06, 202116.9417.2116.6816.6816.495,800
Aug 05, 202116.7016.9416.2716.9416.746,300
Aug 04, 202116.8316.8616.2916.8016.619,400
Aug 03, 202116.7316.8616.6416.7516.5614,900
Aug 02, 202116.4416.7216.4416.7216.531,800
Jul 30, 202116.7116.8616.6816.7916.604,100
Jul 29, 202116.7416.9416.4016.9416.749,200
Jul 28, 202116.9316.9316.3616.5116.3217,900
Jul 27, 202116.9416.9416.2216.9416.748,500
Jul 26, 202116.9316.9316.9316.9316.73300
Jul 23, 202116.0116.8516.0116.3616.176,400
Jul 22, 202116.6216.6216.1516.3016.114,900
Jul 21, 202116.8617.1216.6416.8416.657,000
Jul 20, 202116.0816.8816.0816.8816.6820,000
Jul 19, 202116.2316.5115.3916.0615.8711,700
Jul 16, 202116.4717.0516.2316.2316.048,600
Jul 15, 202116.5416.5416.2316.2316.042,100
Jul 14, 202116.6616.6616.2316.2316.0415,500
Jul 13, 202116.4016.6616.3616.5616.378,600
Jul 12, 202116.1316.5316.0016.3416.158,500
Jul 09, 202116.0916.1116.0616.0615.87800
Jul 08, 202115.8416.2215.8015.8215.6411,500
Jul 07, 202116.0116.3815.8315.8315.6513,800
Jul 06, 202116.1416.2515.8616.2116.0210,500
Jul 02, 202116.4816.5215.8216.2416.0513,300
Jul 01, 202115.8416.3015.8415.9115.733,400
Jul 01, 20210.207 Dividend
Jun 30, 202116.1616.2816.0616.0615.676,400
Jun 29, 202116.3516.3516.0816.0815.692,200
Jun 28, 202116.3516.3515.7016.2515.865,600
Jun 25, 202115.6016.4915.6016.3515.959,300
Jun 24, 202116.3816.4316.1916.4316.0314,400
Jun 23, 202115.4416.5415.4416.5416.1414,600
Jun 22, 202115.2616.0615.2616.0615.6711,800
Jun 21, 202115.6215.8115.5315.7715.396,100
Jun 18, 202115.7915.7915.4315.4615.085,500
Jun 17, 202115.9515.9515.6015.8415.469,500
Jun 16, 202115.8316.0915.8316.0915.7026,000
Jun 15, 202115.9415.9815.9315.9815.595,400
Jun 14, 202116.0016.0015.6815.8915.507,400
Jun 11, 202115.9315.9715.9115.9415.558,100
Jun 10, 202115.9415.9415.8815.9015.515,600
Jun 09, 202115.9015.9515.6415.8415.4614,700
Jun 08, 202115.7015.8815.5915.6515.274,300
Jun 07, 202115.4815.5215.4815.5115.131,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement