Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Urstadt Biddle Properties Inc (NY: UBA )

21.14 UNCHANGED
Last Price Updated: 7:00 PM EDT, Aug 17, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 17, 2023 21.14 0 -0.39(-1.81%)
Aug 16, 2023 21.77 21.94 21.52 21.53 747,637 -0.30(-1.37%)
Aug 15, 2023 22.16 22.16 21.79 21.83 289,638 -0.42(-1.89%)
Aug 14, 2023 22.38 22.50 22.15 22.25 121,405 -0.24(-1.07%)
Aug 11, 2023 22.50 22.55 22.40 22.49 112,937 -0.04(-0.18%)
Aug 10, 2023 22.82 22.99 22.44 22.53 76,116 -0.28(-1.23%)
Aug 09, 2023 22.63 22.96 22.44 22.81 140,416 +0.13(+0.57%)
Aug 08, 2023 22.98 22.88 22.54 22.68 81,397 -0.45(-1.95%)
Aug 07, 2023 22.92 23.16 22.87 23.13 155,617 +0.17(+0.74%)
Aug 04, 2023 22.81 23.13 22.66 22.96 268,075 +0.13(+0.57%)
Aug 03, 2023 22.67 22.90 22.48 22.83 142,459 +0.08(+0.35%)
Aug 02, 2023 22.58 22.78 22.48 22.75 138,861 +0.00(+0.00%)
Aug 01, 2023 22.62 22.77 22.50 22.75 323,901 +0.07(+0.31%)
Jul 31, 2023 22.44 22.77 22.40 22.68 110,420 +0.24(+1.07%)
Jul 28, 2023 22.45 22.58 22.30 22.44 107,488 +0.08(+0.36%)
Jul 27, 2023 22.83 22.97 22.30 22.36 97,847 -0.44(-1.93%)
Jul 26, 2023 22.54 22.85 22.54 22.80 220,844 +0.19(+0.84%)
Jul 25, 2023 22.64 22.84 22.51 22.61 125,892 -0.13(-0.57%)
Jul 24, 2023 22.90 22.91 22.65 22.74 227,376 -0.04(-0.18%)
Jul 21, 2023 22.75 22.97 22.60 22.78 109,161 +0.14(+0.62%)
Jul 20, 2023 22.41 22.66 22.16 22.64 132,179 +0.24(+1.07%)
Jul 19, 2023 22.06 22.40 22.06 22.40 140,605 +0.37(+1.68%)
Jul 18, 2023 22.00 22.10 21.80 22.03 134,749 -0.03(-0.14%)
Jul 17, 2023 21.77 22.12 21.77 22.06 133,078 +0.14(+0.64%)
Jul 14, 2023 21.84 21.93 21.68 21.92 108,214 +0.01(+0.05%)
Jul 13, 2023 21.84 21.96 21.68 21.91 119,021 +0.11(+0.50%)
Jul 12, 2023 21.85 22.04 21.80 21.80 226,070 +0.11(+0.51%)
Jul 11, 2023 21.30 21.71 21.23 21.69 110,568 +0.50(+2.36%)
Jul 10, 2023 21.03 21.23 21.00 21.19 127,723 +0.09(+0.43%)
Jul 07, 2023 21.32 21.39 21.10 21.10 111,765 -0.25(-1.17%)
Jul 06, 2023 21.23 21.37 20.87 21.35 205,515 -0.09(-0.42%)
Jul 05, 2023 21.42 21.69 21.20 21.44 253,845 +0.00(+0.00%)
Jul 03, 2023 21.16 21.57 21.16 21.44 171,783 +0.18(+0.85%)
Jun 30, 2023 21.29 21.41 20.95 21.26 307,654 +0.02(+0.09%)
Jun 29, 2023 20.73 21.24 20.73 21.24 193,453 +0.49(+2.36%)
Jun 28, 2023 20.81 20.86 20.60 20.75 170,394 -0.06(-0.29%)
Jun 27, 2023 20.47 20.86 20.45 20.81 178,486 +0.37(+1.81%)
Jun 26, 2023 19.93 20.48 19.93 20.44 204,538 +0.42(+2.10%)
Jun 23, 2023 20.00 20.24 19.90 20.02 345,416 -0.23(-1.14%)
Jun 22, 2023 20.52 20.52 20.11 20.25 130,077 -0.27(-1.32%)
Jun 21, 2023 20.80 20.80 20.46 20.52 296,811 -0.35(-1.68%)
Jun 20, 2023 20.85 20.99 20.59 20.87 168,291 -0.13(-0.62%)
Jun 16, 2023 21.08 21.10 20.90 21.00 704,837 +0.10(+0.48%)
Jun 15, 2023 20.74 20.90 20.63 20.90 326,403 +0.02(+0.10%)
Jun 14, 2023 20.73 21.01 20.73 20.88 257,056 +0.14(+0.68%)
Jun 13, 2023 20.72 20.99 20.62 20.74 348,802 +0.03(+0.14%)
Jun 12, 2023 20.57 20.76 20.48 20.71 170,337 +0.12(+0.58%)
Jun 09, 2023 20.51 20.72 20.47 20.59 193,783 -0.01(-0.05%)
Jun 08, 2023 20.70 20.77 20.34 20.60 241,109 -0.12(-0.57%)
Jun 07, 2023 20.17 20.82 20.04 20.72 399,448 +0.68(+3.41%)
Jun 06, 2023 19.85 20.07 19.71 20.04 664,566 +0.29(+1.45%)
Jun 05, 2023 19.70 20.18 19.69 19.75 447,546 -0.05(-0.25%)
Jun 02, 2023 19.44 19.89 19.44 19.80 430,717 +0.62(+3.25%)
Jun 01, 2023 19.18 19.34 18.98 19.18 211,260 +0.02(+0.10%)
May 31, 2023 19.08 19.28 18.94 19.16 293,699 +0.17(+0.89%)
May 30, 2023 19.04 19.22 18.97 18.99 169,991 -0.03(-0.16%)
May 26, 2023 18.81 19.11 18.69 19.02 212,320 +0.24(+1.27%)
May 25, 2023 19.03 19.16 18.64 18.78 249,026 -0.39(-2.01%)
May 24, 2023 19.58 19.58 19.09 19.17 283,624 -0.40(-2.02%)
May 23, 2023 19.76 20.03 19.52 19.56 786,184 -0.31(-1.54%)
May 22, 2023 19.48 19.90 19.48 19.87 836,857 +0.27(+1.36%)
May 19, 2023 19.85 20.02 19.51 19.60 1,454,158 -0.30(-1.49%)
May 18, 2023 19.31 20.15 19.06 19.90 2,483,061 +3.12(+18.58%)
May 17, 2023 16.44 16.82 16.23 16.78 206,629 +0.40(+2.42%)
May 16, 2023 16.69 16.69 16.39 16.39 66,917 -0.28(-1.66%)
May 15, 2023 16.71 16.72 16.54 16.66 74,101 -0.05(-0.30%)
May 12, 2023 16.57 16.72 16.41 16.71 73,285 +0.23(+1.38%)
May 11, 2023 16.58 16.67 16.41 16.48 86,699 -0.30(-1.77%)
May 10, 2023 16.82 16.82 16.57 16.78 79,857 +0.07(+0.41%)
May 09, 2023 16.67 16.80 16.43 16.71 79,517 -0.08(-0.47%)
May 08, 2023 16.89 16.95 16.45 16.79 110,087 -0.06(-0.35%)
May 05, 2023 16.85 17.07 16.61 16.85 89,006 +0.13(+0.77%)
May 04, 2023 16.55 16.73 16.40 16.72 96,396 +0.07(+0.42%)
May 03, 2023 16.81 16.96 16.62 16.65 81,130 -0.09(-0.53%)
May 02, 2023 16.96 16.99 16.51 16.74 99,210 -0.24(-1.40%)
May 01, 2023 16.99 17.14 16.89 16.98 94,156 -0.07(-0.41%)
Apr 28, 2023 16.97 17.23 16.95 17.05 78,167 +0.06(+0.35%)
Apr 27, 2023 16.76 17.00 16.72 16.99 58,882 +0.25(+1.48%)
Apr 26, 2023 16.92 17.09 16.63 16.74 94,195 -0.28(-1.63%)
Apr 25, 2023 17.07 17.14 16.88 17.02 127,589 -0.16(-0.92%)
Apr 24, 2023 17.35 17.35 17.02 17.18 79,694 -0.18(-1.03%)
Apr 21, 2023 17.38 17.43 17.18 17.36 74,065 +0.03(+0.17%)
Apr 20, 2023 17.30 17.36 17.15 17.33 84,747 -0.04(-0.23%)
Apr 19, 2023 17.19 17.45 17.12 17.37 63,002 +0.13(+0.75%)
Apr 18, 2023 17.36 17.39 17.13 17.24 76,414 -0.13(-0.74%)
Apr 17, 2023 17.00 17.38 17.00 17.37 69,360 +0.34(+1.98%)
Apr 14, 2023 17.26 17.45 16.88 17.03 86,867 -0.16(-0.92%)
Apr 13, 2023 17.12 17.20 16.89 17.19 97,554 +0.12(+0.70%)
Apr 12, 2023 17.24 17.35 17.04 17.07 104,444 -0.10(-0.58%)
Apr 11, 2023 17.17 17.27 16.99 17.17 75,754 -0.02(-0.12%)
Apr 10, 2023 17.07 17.27 16.99 17.19 86,388 +0.06(+0.35%)
Apr 06, 2023 17.08 17.18 17.01 17.13 60,040 +0.15(+0.87%)
Apr 05, 2023 17.07 17.18 16.93 16.98 51,137 -0.15(-0.87%)
Apr 04, 2023 17.22 17.25 16.91 17.13 95,933 -0.10(-0.57%)
Apr 03, 2023 17.43 17.51 17.13 17.23 125,335 -0.17(-0.97%)
Mar 31, 2023 17.14 17.41 17.11 17.40 177,780 +0.32(+1.86%)
Mar 30, 2023 16.98 17.18 16.92 17.08 101,870 +0.10(+0.57%)
Mar 29, 2023 16.77 17.00 16.72 16.98 118,102 +0.24(+1.46%)
Mar 28, 2023 16.63 16.80 16.60 16.74 161,390 +0.03(+0.18%)
Mar 27, 2023 16.83 16.92 16.68 16.71 73,544 -0.06(-0.35%)
Mar 24, 2023 16.18 16.78 16.15 16.77 117,561 +0.52(+3.18%)
Mar 23, 2023 16.38 16.78 16.21 16.25 98,699 -0.12(-0.72%)
Mar 22, 2023 16.97 16.97 16.35 16.37 125,637 -0.60(-3.51%)
Mar 21, 2023 17.12 17.37 16.84 16.96 146,553 -0.04(-0.23%)
Mar 20, 2023 16.81 17.21 16.80 17.00 189,906 +0.29(+1.75%)
Mar 17, 2023 17.18 17.19 16.37 16.71 711,626 -0.60(-3.44%)
Mar 16, 2023 17.15 17.50 16.88 17.30 176,755 +0.05(+0.28%)
Mar 15, 2023 17.05 17.34 17.03 17.25 422,696 -0.05(-0.28%)
Mar 14, 2023 17.25 17.55 17.08 17.30 188,954 +0.36(+2.13%)
Mar 13, 2023 15.76 17.41 15.76 16.94 221,809 +0.90(+5.60%)
Mar 10, 2023 16.35 16.36 15.79 16.04 164,098 -0.30(-1.85%)
Mar 09, 2023 16.65 16.65 16.32 16.35 101,999 -0.24(-1.47%)
Mar 08, 2023 16.59 16.72 16.43 16.59 101,010 +0.05(+0.30%)
Mar 07, 2023 16.95 16.95 16.28 16.54 150,104 -0.34(-2.02%)
Mar 06, 2023 16.92 17.00 16.73 16.88 156,858 -0.07(-0.40%)
Mar 03, 2023 16.92 17.05 16.85 16.95 117,617 +0.10(+0.58%)
Mar 02, 2023 16.80 16.89 16.77 16.85 80,700 -0.04(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.