Urstadt Biddle Properties... (UBP)
NYSE: UBP
· Real-Time Price · USD
21.21
-0.30 (-1.39%)
At close: Aug 17, 2023, 10:00 PM
UBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2023 | 21.37 | 21.51 | 21.17 | 21.21 | 21.21 | -1.39% | 22,921 |
| Aug 16, 2023 | 21.55 | 21.71 | 21.51 | 21.51 | 21.51 | -0.92% | 2,693 |
| Aug 15, 2023 | 21.69 | 21.80 | 21.58 | 21.71 | 21.71 | -2.03% | 3,549 |
| Aug 14, 2023 | 22.26 | 22.27 | 22.03 | 22.16 | 22.16 | -1.12% | 6,992 |
| Aug 11, 2023 | 22.22 | 22.43 | 22.22 | 22.41 | 22.41 | 0.40% | 1,753 |
| Aug 10, 2023 | 22.70 | 22.86 | 22.32 | 22.32 | 22.32 | -0.98% | 2,765 |
| Aug 9, 2023 | 22.31 | 22.80 | 22.31 | 22.54 | 22.54 | 0.40% | 14,243 |
| Aug 8, 2023 | 22.52 | 22.63 | 22.45 | 22.45 | 22.45 | -0.44% | 4,484 |
| Aug 7, 2023 | 22.95 | 23.00 | 22.53 | 22.55 | 22.55 | -1.01% | 7,132 |
| Aug 4, 2023 | 22.59 | 23.08 | 22.59 | 22.78 | 22.78 | 0.53% | 3,575 |
| Aug 3, 2023 | 22.56 | 22.67 | 22.38 | 22.66 | 22.66 | 0.35% | 6,340 |
| Aug 2, 2023 | 22.48 | 22.63 | 22.37 | 22.58 | 22.58 | -0.13% | 8,417 |
| Aug 1, 2023 | 22.34 | 22.66 | 22.34 | 22.61 | 22.61 | 0.76% | 7,201 |
| Jul 31, 2023 | 22.51 | 22.51 | 22.39 | 22.44 | 22.44 | 0.22% | 1,507 |
| Jul 28, 2023 | 22.33 | 22.39 | 22.26 | 22.39 | 22.39 | 1.13% | 2,527 |
| Jul 27, 2023 | 22.68 | 22.68 | 22.13 | 22.14 | 22.14 | -1.99% | 7,104 |
| Jul 26, 2023 | 22.73 | 22.73 | 22.50 | 22.59 | 22.59 | 0.58% | 5,044 |
| Jul 25, 2023 | 22.62 | 22.66 | 22.41 | 22.46 | 22.46 | -0.18% | 6,425 |
| Jul 24, 2023 | 22.70 | 22.81 | 22.50 | 22.50 | 22.50 | -0.88% | 33,246 |
| Jul 21, 2023 | 22.67 | 22.85 | 22.44 | 22.70 | 22.70 | 1.11% | 4,276 |