Get our best money-saving hacks and pro tips now

Urstadt Biddle Properties Inc. (UBP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

15.50

-0.02

(-0.13%)

As of 09:32AM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	15.51	15.51	15.50	15.50	15.50	723
21 Mar 2023	15.57	16.13	15.52	15.52	15.52	6,400
20 Mar 2023	15.92	15.92	15.53	15.53	15.53	7,000
17 Mar 2023	16.00	16.23	15.71	15.75	15.75	7,800
16 Mar 2023	16.24	16.24	16.13	16.23	16.23	1,900
15 Mar 2023	15.90	16.03	15.64	15.64	15.64	3,500
14 Mar 2023	15.57	16.59	15.57	15.65	15.65	6,400
13 Mar 2023	16.00	16.08	15.40	15.40	15.40	24,000
10 Mar 2023	15.89	15.90	15.61	15.76	15.76	7,800
09 Mar 2023	15.80	16.17	15.60	15.80	15.80	5,200
08 Mar 2023	16.15	16.15	15.92	15.92	15.92	1,000
07 Mar 2023	16.15	16.15	15.83	16.10	16.10	2,300
06 Mar 2023	16.12	16.18	15.82	16.18	16.18	900
03 Mar 2023	15.73	16.06	15.73	16.06	16.06	1,000
02 Mar 2023	15.69	15.69	15.69	15.69	15.69	600
01 Mar 2023	15.81	16.41	15.81	16.26	16.26	5,200
28 Feb 2023	16.20	16.20	16.20	16.20	16.20	700
27 Feb 2023	16.38	16.38	16.38	16.38	16.38	1,100
24 Feb 2023	16.48	16.48	16.48	16.48	16.48	-
23 Feb 2023	16.23	16.60	16.23	16.48	16.48	1,800
22 Feb 2023	16.59	16.59	16.57	16.58	16.58	800
21 Feb 2023	16.34	16.39	16.33	16.39	16.39	1,400
17 Feb 2023	16.70	16.70	16.36	16.36	16.36	400
16 Feb 2023	16.50	16.56	16.33	16.56	16.56	3,500
15 Feb 2023	16.50	16.50	16.50	16.50	16.50	-
14 Feb 2023	16.48	16.50	16.35	16.50	16.50	3,200
13 Feb 2023	16.63	16.63	16.63	16.63	16.63	-
10 Feb 2023	16.35	16.63	16.33	16.63	16.63	1,900
09 Feb 2023	16.50	16.67	16.50	16.57	16.57	1,000
08 Feb 2023	16.40	16.40	16.40	16.40	16.40	800
07 Feb 2023	16.50	16.60	16.50	16.60	16.60	300
06 Feb 2023	16.79	16.79	16.50	16.60	16.60	1,700
03 Feb 2023	16.67	16.67	16.52	16.65	16.65	1,900
02 Feb 2023	16.97	16.99	16.65	16.99	16.99	2,600
01 Feb 2023	16.50	16.89	16.50	16.89	16.89	1,700
31 Jan 2023	16.65	16.80	16.65	16.75	16.75	1,500
30 Jan 2023	16.87	16.87	16.55	16.64	16.64	1,900
27 Jan 2023	16.55	16.90	16.55	16.85	16.85	1,900
26 Jan 2023	16.50	16.99	16.50	16.99	16.99	1,700
25 Jan 2023	16.73	16.73	16.73	16.73	16.73	1,200
24 Jan 2023	16.33	16.55	16.33	16.55	16.55	1,800
23 Jan 2023	16.25	16.91	16.25	16.73	16.73	800
20 Jan 2023	16.70	16.70	16.64	16.65	16.65	1,100
19 Jan 2023	17.01	17.35	16.48	16.75	16.75	7,100
18 Jan 2023	17.14	17.40	17.04	17.04	17.04	900
17 Jan 2023	16.50	17.61	16.50	17.19	17.19	3,400
13 Jan 2023	17.66	18.00	17.56	18.00	18.00	2,200
12 Jan 2023	17.58	17.95	17.39	17.95	17.95	4,300
11 Jan 2023	18.20	18.20	17.78	18.09	18.09	2,200
10 Jan 2023	18.00	18.00	18.00	18.00	18.00	200
09 Jan 2023	17.54	18.42	17.54	18.42	18.42	1,700
06 Jan 2023	17.23	17.99	17.22	17.99	17.99	1,100
05 Jan 2023	17.82	17.82	17.30	17.30	17.30	600
04 Jan 2023	18.44	19.21	18.29	18.29	18.29	3,900
03 Jan 2023	18.41	18.73	18.21	18.29	18.29	5,700
30 Dec 2022	18.13	18.62	18.13	18.21	18.21	1,800
29 Dec 2022	18.46	18.58	18.46	18.57	18.57	1,200
28 Dec 2022	18.12	18.18	18.12	18.17	18.17	1,100
27 Dec 2022	18.12	18.12	18.12	18.12	18.12	300
23 Dec 2022	18.17	18.50	18.10	18.28	18.28	900
22 Dec 2022	18.97	18.97	18.18	18.26	18.26	3,900
21 Dec 2022	18.44	19.24	18.44	19.14	19.14	6,900
20 Dec 2022	18.51	18.51	18.36	18.36	18.36	1,000
19 Dec 2022	18.70	19.06	18.30	18.36	18.36	1,200
16 Dec 2022	18.51	18.59	18.28	18.59	18.59	3,600
15 Dec 2022	19.00	19.00	18.32	18.41	18.41	4,700
14 Dec 2022	18.67	19.05	18.30	19.00	19.00	12,500
13 Dec 2022	18.30	18.41	18.30	18.34	18.34	1,600
12 Dec 2022	18.28	18.28	18.00	18.00	18.00	700
09 Dec 2022	18.28	18.28	18.28	18.28	18.28	500
08 Dec 2022	18.33	18.43	18.33	18.43	18.43	300
07 Dec 2022	18.12	18.56	18.12	18.56	18.56	700
06 Dec 2022	18.49	18.51	18.19	18.33	18.33	2,300
05 Dec 2022	18.90	18.95	18.48	18.53	18.53	1,800
02 Dec 2022	18.71	19.00	18.71	18.95	18.95	3,100
01 Dec 2022	18.86	18.86	18.86	18.86	18.86	600
30 Nov 2022	18.42	19.20	18.42	19.20	19.20	2,300
29 Nov 2022	18.94	19.05	18.45	18.70	18.70	1,100
28 Nov 2022	19.24	19.24	18.67	18.67	18.67	800
25 Nov 2022	18.95	19.14	18.78	19.10	19.10	1,600
23 Nov 2022	19.34	19.34	18.87	19.25	19.25	1,700
22 Nov 2022	19.35	19.65	19.10	19.10	19.10	14,700
21 Nov 2022	18.93	18.93	18.93	18.93	18.93	-
18 Nov 2022	18.96	19.59	18.93	18.93	18.93	1,900
17 Nov 2022	19.50	19.50	18.90	19.20	19.20	1,600
16 Nov 2022	19.36	19.66	18.79	19.66	19.66	2,300
15 Nov 2022	18.81	19.05	18.81	18.99	18.99	500
14 Nov 2022	19.40	19.40	19.10	19.10	19.10	2,000
11 Nov 2022	18.79	19.50	18.79	18.98	18.98	3,300
10 Nov 2022	19.75	19.75	18.93	19.50	19.50	1,300
09 Nov 2022	18.52	19.60	18.52	19.60	19.60	15,600
08 Nov 2022	19.49	19.49	18.75	18.75	18.75	600
07 Nov 2022	19.06	19.39	18.69	19.38	19.38	4,000
04 Nov 2022	19.10	19.28	18.49	18.91	18.91	2,400
03 Nov 2022	18.33	18.93	18.29	18.92	18.92	900
02 Nov 2022	19.00	19.25	18.54	18.54	18.54	2,800
01 Nov 2022	19.00	19.30	18.76	19.25	19.25	1,300
31 Oct 2022	19.24	19.69	18.68	18.96	18.96	8,500
28 Oct 2022	18.56	19.66	18.56	19.50	19.50	3,800
27 Oct 2022	18.66	19.31	18.66	19.25	19.25	8,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6673-0.0001(-0.0133%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.64-0.03(-0.04%)

GOLD1,944.70+3.60(+0.19%)

BTC-AUD42,473.71+292.46(+0.69%)

Get our best money-saving hacks and pro tips now

Urstadt Biddle Properties Inc. (UBP)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6673
-0.0001(-0.0133%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.64
-0.03(-0.04%)

GOLD
1,944.70
+3.60(+0.19%)

BTC-AUD
42,473.71
+292.46(+0.69%)