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 (%)
Dec 31, 2020 12.35 12.35 12.35 117,993 +0.18(+1.51%)
Dec 30, 2020 12.17 12.40 12.09 12.16 117,993 -0.01(-0.07%)
Dec 29, 2020 12.45 12.47 12.03 12.17 135,376 -0.21(-1.69%)
Dec 28, 2020 12.45 12.66 12.28 12.38 208,117 +0.07(+0.57%)
Dec 24, 2020 12.23 12.31 12.06 12.31 216,271 +0.12(+1.00%)
Dec 23, 2020 12.21 12.44 12.14 12.19 182,376 +0.18(+1.53%)
Dec 22, 2020 12.08 12.16 11.82 12.01 224,887 -0.03(-0.22%)
Dec 21, 2020 12.15 12.28 11.93 12.03 253,706 -0.32(-2.62%)
Dec 18, 2020 12.65 12.79 12.19 12.36 1,236,066 -0.36(-2.82%)
Dec 17, 2020 13.11 13.26 12.45 12.72 269,054 -0.07(-0.55%)
Dec 16, 2020 13.20 13.34 12.71 12.79 243,305 -0.32(-2.47%)
Dec 15, 2020 12.75 13.11 12.51 13.11 157,347 +0.52(+4.17%)
Dec 14, 2020 12.66 12.89 12.55 12.58 175,767 -0.02(-0.14%)
Dec 11, 2020 12.58 12.65 12.35 12.60 141,320 -0.05(-0.41%)
Dec 10, 2020 12.49 12.70 12.42 12.65 134,970 +0.04(+0.35%)
Dec 09, 2020 12.76 12.76 12.39 12.61 168,122 +0.03(+0.21%)
Dec 08, 2020 12.38 12.65 12.33 12.58 192,734 +0.03(+0.28%)
Dec 07, 2020 12.93 12.97 12.46 12.55 230,191 -0.38(-2.97%)
Dec 04, 2020 12.54 12.96 12.41 12.93 315,939 +0.41(+3.28%)
Dec 03, 2020 12.39 12.65 12.33 12.52 313,728 +0.09(+0.70%)
Dec 02, 2020 12.43 12.58 12.30 12.44 340,769 +0.02(+0.14%)
Dec 01, 2020 12.43 12.55 12.23 12.42 354,301 +0.15(+1.21%)
Nov 30, 2020 12.91 12.91 12.15 12.27 533,488 -0.25(-2.02%)
Nov 27, 2020 12.48 12.56 12.16 12.52 412,975 +0.36(+2.95%)
Nov 25, 2020 12.37 12.37 12.04 12.16 326,581 -0.31(-2.45%)
Nov 24, 2020 12.71 12.98 12.43 12.47 701,349 +0.10(+0.85%)
Nov 23, 2020 11.94 12.71 11.68 12.37 1,268,640 +1.25(+11.24%)
Nov 20, 2020 10.98 11.25 10.78 11.12 333,104 +0.04(+0.39%)
Nov 19, 2020 11.01 11.12 10.66 11.07 390,878 +0.09(+0.80%)
Nov 18, 2020 11.01 11.30 10.95 10.98 631,571 +0.14(+1.29%)
Nov 17, 2020 10.69 10.97 10.46 10.85 433,190 +0.10(+0.98%)
Nov 16, 2020 10.67 11.11 10.50 10.74 677,147 +0.81(+8.19%)
Nov 13, 2020 9.526 9.989 9.473 9.928 382,880 +0.52(+5.58%)
Nov 12, 2020 9.534 9.534 9.211 9.403 421,789 -0.31(-3.24%)
Nov 11, 2020 10.14 10.14 9.534 9.718 329,917 -0.26(-2.63%)
Nov 10, 2020 9.779 10.24 9.779 9.980 501,771 +0.24(+2.42%)
Nov 09, 2020 9.058 10.08 9.058 9.744 960,414 +1.60(+19.64%)
Nov 06, 2020 8.389 8.451 8.145 8.145 274,058 -0.19(-2.31%)
Nov 05, 2020 8.389 8.522 8.328 8.337 209,044 -0.02(-0.21%)
Nov 04, 2020 8.739 8.739 8.302 8.354 212,861 -0.38(-4.40%)
Nov 03, 2020 8.713 8.756 8.564 8.739 243,798 +0.18(+2.15%)
Nov 02, 2020 8.424 8.564 8.346 8.555 286,661 +0.24(+2.94%)
Oct 30, 2020 8.320 8.433 8.119 8.311 357,248 -0.04(-0.52%)
Oct 29, 2020 8.110 8.459 7.961 8.354 302,735 +0.24(+3.02%)
Oct 28, 2020 8.320 8.350 7.952 8.110 464,997 -0.28(-3.33%)
Oct 27, 2020 8.739 8.818 8.389 8.389 247,708 -0.17(-2.04%)
Oct 26, 2020 8.652 8.652 8.389 8.564 280,276 -0.21(-2.39%)
Oct 23, 2020 8.608 8.866 8.503 8.774 268,337 +0.23(+2.66%)
Oct 22, 2020 8.433 8.582 8.407 8.547 321,383 +0.06(+0.72%)
Oct 21, 2020 8.512 8.555 8.372 8.486 255,271 -0.03(-0.41%)
Oct 20, 2020 8.398 8.634 8.372 8.521 428,014 +0.19(+2.31%)
Oct 19, 2020 8.354 8.477 8.241 8.328 339,080 -0.03(-0.31%)
Oct 16, 2020 8.494 8.547 8.188 8.354 265,819 -0.11(-1.34%)
Oct 15, 2020 8.188 8.529 8.119 8.468 249,960 +0.18(+2.22%)
Oct 14, 2020 8.381 8.507 8.267 8.285 331,022 -0.06(-0.73%)
Oct 13, 2020 8.652 8.660 8.328 8.346 419,620 -0.33(-3.83%)
Oct 12, 2020 8.695 8.774 8.407 8.678 664,965 +0.20(+2.37%)
Oct 09, 2020 8.704 8.704 8.389 8.477 303,810 -0.03(-0.31%)
Oct 08, 2020 8.407 8.643 8.407 8.503 235,393 +0.17(+2.10%)
Oct 07, 2020 8.416 8.503 8.276 8.328 436,723 -0.06(-0.73%)
Oct 06, 2020 8.398 8.555 8.267 8.389 433,323 +0.03(+0.42%)
Oct 05, 2020 8.451 8.512 8.171 8.354 401,810 +0.03(+0.42%)
Oct 02, 2020 8.014 8.372 8.014 8.320 326,810 +0.10(+1.17%)
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.