Urstadt Biddle (UBP) Historical Stock Data

21.21 ↑0.00 (0.00%)

As of August 17, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, UBP is down -0.08% a day on average. There have been 16 days where Urstadt Biddle closed green and 14 days where UBP closed red.

Date	Open	Close	Change	Low	High	Volume
2023-08-17	21.37	21.21	↓$0.16 (-0.75%)	21.18	21.51	22.92K
2023-08-16	21.55	21.51	↓$0.04 (-0.19%)	21.51	21.71	2.69K
2023-08-15	21.69	21.71	↑$0.02 (0.09%)	21.58	21.71	3.55K
2023-08-14	22.26	22.16	↓$0.10 (-0.45%)	22.03	22.27	6.98K
2023-08-11	22.22	22.41	↑$0.19 (0.86%)	22.22	22.43	1.65K
2023-08-10	22.70	22.32	↓$0.38 (-1.67%)	22.32	22.86	2.77K
2023-08-09	22.31	22.54	↑$0.23 (1.03%)	22.31	22.80	14.21K
2023-08-08	22.52	22.45	↓$0.07 (-0.31%)	22.45	22.57	4.48K
2023-08-07	22.95	22.55	↓$0.40 (-1.74%)	22.53	23.00	6.95K
2023-08-04	22.59	22.78	↑$0.19 (0.84%)	22.59	23.08	3.19K
2023-08-03	22.56	22.66	↑$0.10 (0.44%)	22.45	22.71	6.34K
2023-08-02	22.48	22.58	↑$0.10 (0.44%)	22.37	22.63	8.42K
2023-08-01	22.34	22.61	↑$0.27 (1.21%)	22.34	22.61	7.20K
2023-07-31	22.51	22.44	↓$0.07 (-0.31%)	22.39	22.51	1.51K
2023-07-28	22.33	22.39	↑$0.06 (0.27%)	22.27	22.39	2.53K
2023-07-27	22.68	22.14	↓$0.54 (-2.38%)	22.13	22.68	7.10K
2023-07-26	22.73	22.59	↓$0.14 (-0.62%)	22.50	22.73	5.04K
2023-07-25	22.62	22.46	↓$0.16 (-0.71%)	22.41	22.66	6.34K
2023-07-24	22.70	22.50	↓$0.20 (-0.88%)	22.50	22.81	33.25K
2023-07-21	22.67	22.70	↑$0.03 (0.13%)	22.44	22.85	4.28K
2023-07-20	22.15	22.45	↑$0.30 (1.35%)	22.15	22.45	8.11K
2023-07-19	22.14	22.25	↑$0.11 (0.50%)	22.14	22.25	8.13K
2023-07-18	21.82	21.98	↑$0.16 (0.73%)	21.82	21.98	1.39K
2023-07-17	21.94	22.00	↑$0.06 (0.27%)	21.93	22.00	6.36K
2023-07-14	21.96	21.80	↓$0.16 (-0.73%)	21.79	21.96	1.57K
2023-07-13	21.66	21.85	↑$0.19 (0.88%)	21.66	21.85	2.60K
2023-07-12	21.71	21.70	↓$0.01 (-0.05%)	21.70	21.96	17.28K
2023-07-11	21.40	21.54	↑$0.14 (0.65%)	21.40	21.54	1.11K
2023-07-10	21.05	21.09	↑$0.04 (0.19%)	20.97	21.12	5.91K
2023-07-07	21.30	20.96	↓$0.34 (-1.60%)	20.96	21.30	764