Advertisement
Advertisement
U.S. Markets close in 1 hr 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

Urstadt Biddle Properties Inc. (UBP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.83-0.54 (-3.27%)
As of 01:41PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 202216.1716.1715.8215.8315.831,312
Sep 28, 202216.4516.6616.1116.5816.582,700
Sep 27, 202215.7916.8715.7916.3616.3612,500
Sep 26, 202216.1416.5815.5716.5816.588,100
Sep 23, 202215.3716.1915.3616.1916.195,400
Sep 22, 202216.0716.1415.4216.0516.059,600
Sep 21, 202216.0116.6115.9016.0316.032,500
Sep 20, 202215.2516.3015.2516.3016.305,000
Sep 19, 202215.3516.1615.3516.0716.073,900
Sep 16, 202215.5815.6115.0915.5315.538,900
Sep 15, 202215.8215.8814.8515.6115.615,000
Sep 14, 202215.4215.4214.7615.4015.405,700
Sep 13, 202215.3015.5815.1315.1315.133,900
Sep 12, 202215.0015.3015.0015.3015.301,900
Sep 09, 202215.6915.6914.9915.2015.207,800
Sep 08, 202215.6215.8215.0015.5415.548,500
Sep 07, 202215.5015.5015.0315.2115.211,400
Sep 06, 202215.6815.6815.2615.2615.262,100
Sep 02, 202215.8415.8615.4915.8615.86600
Sep 01, 202215.4815.8415.4115.6015.601,400
Aug 31, 202215.7515.9115.7515.7715.771,800
Aug 30, 202215.3316.0115.3315.6315.63700
Aug 29, 202215.7316.0215.5915.7515.751,700
Aug 26, 202215.7316.2115.7316.0916.092,700
Aug 25, 202216.0816.2016.0816.2016.201,400
Aug 24, 202216.3616.3615.9416.0516.05600
Aug 23, 202216.0016.3016.0016.1616.161,600
Aug 22, 202216.6016.6016.1516.2016.201,000
Aug 19, 202216.7516.7516.5816.5816.584,000
Aug 18, 202216.4716.8016.3116.8016.801,900
Aug 17, 202216.3516.9216.3516.9216.921,700
Aug 16, 202216.6716.8416.4016.8416.841,900
Aug 15, 202216.9016.9016.4416.8916.891,800
Aug 12, 202216.7517.0916.2917.0917.094,000
Aug 11, 202217.2717.2716.2916.7916.79700
Aug 10, 202216.9417.1416.3917.1017.103,300
Aug 09, 202216.7416.9416.7016.9416.94500
Aug 08, 202216.7017.0116.7017.0117.011,100
Aug 05, 202216.0716.9916.0716.6416.641,100
Aug 04, 202217.2617.3816.8217.1417.142,300
Aug 03, 202217.5617.6217.4317.4817.481,200
Aug 02, 202218.2018.2017.7517.7717.772,100
Aug 01, 202218.2318.4018.0618.1018.102,000
Jul 29, 202218.4818.6318.4518.6318.631,600
Jul 28, 202218.4418.7318.3518.5518.551,800
Jul 27, 202218.4118.4818.2818.4118.412,100
Jul 26, 202218.0618.3017.6618.3018.304,400
Jul 25, 202217.4718.0117.4717.9417.943,200
Jul 22, 202217.1517.9017.1517.5317.531,800
Jul 21, 202217.3017.3017.1317.1517.15600
Jul 20, 202217.3717.5617.3717.5617.561,200
Jul 19, 202217.2117.5917.0817.4817.481,000
Jul 18, 202217.3517.3716.8617.0317.032,100
Jul 15, 202216.8317.1516.8317.1517.152,500
Jul 14, 202216.7816.9616.1516.7916.792,400
Jul 13, 202216.5517.0016.5416.9616.963,700
Jul 12, 202216.9317.2016.9316.9516.951,300
Jul 11, 202217.3817.3816.9817.0017.002,400
Jul 08, 202217.4617.4617.1017.1417.141,000
Jul 07, 202217.5017.6217.0817.2717.272,400
Jul 06, 202217.6717.6717.2517.2517.25500
Jul 05, 202217.4317.6917.3517.4117.411,600
Jul 01, 202217.0817.8017.0817.7817.786,700
Jun 30, 202217.5417.5417.0117.3317.331,800
Jun 29, 202217.3317.6917.2017.6917.693,500
Jun 28, 202217.4417.9417.3117.6117.617,100
Jun 27, 202216.9617.8716.9417.8717.875,800
Jun 24, 202216.6916.8616.6516.8416.841,600
Jun 23, 202216.6016.8216.2016.8016.8010,100
Jun 22, 202215.8116.8115.6016.7316.7343,900
Jun 21, 202215.6515.8915.4115.8915.893,500
Jun 17, 202215.3515.6815.1515.4115.4124,400
Jun 16, 202215.1315.3514.9415.3115.312,300
Jun 15, 202215.1615.6514.9415.5515.551,400
Jun 14, 202214.9615.1814.9414.9414.941,900
Jun 13, 202214.9615.3114.9414.9414.942,000
Jun 10, 202215.5615.5615.4215.4215.421,300
Jun 09, 202215.8415.8415.7515.7515.75600
Jun 08, 202216.4816.4815.8315.9015.902,500
Jun 07, 202215.7116.4515.7116.4516.454,600
Jun 06, 202215.7515.8315.7515.8315.83700
Jun 03, 202215.6915.6915.6915.6915.69700
Jun 02, 202215.7315.8615.7315.8615.86600
Jun 01, 202216.1616.1616.1616.1616.16200
May 31, 202216.3116.3116.1716.1716.17500
May 27, 202216.0916.2416.0916.2416.241,000
May 26, 202216.0316.2115.7015.7215.722,500
May 25, 202215.3316.3415.3315.6515.657,800
May 24, 202215.4316.0815.4316.0816.081,200
May 23, 202215.1015.1015.1015.1015.10-
May 20, 202215.1615.2715.1015.1015.101,300
May 19, 202215.4915.4915.0515.0515.053,300
May 18, 202215.8615.8615.1915.1915.193,200
May 17, 202215.4816.0415.4815.7515.752,300
May 16, 202215.5715.7115.2015.4015.405,500
May 13, 202215.9616.4915.1615.3515.3514,100
May 12, 202216.3216.3215.3715.3715.379,600
May 11, 202215.9016.6315.8516.0616.067,000
May 10, 202216.7116.7115.8515.9115.914,200
May 09, 202216.3216.5615.9816.5616.568,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement