Urstadt Biddle Properties Inc. (UBA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

16.87

+0.23

(+1.38%)

At close: 04:00PM EDT

16.87

0.00

(0.00%)

After hours:

04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2022	16.78	16.95	16.59	16.87	16.87	131,900
May 12, 2022	16.68	16.75	16.40	16.64	16.64	124,600
May 11, 2022	16.90	17.08	16.56	16.68	16.68	125,400
May 10, 2022	17.11	17.27	16.62	16.76	16.76	204,600
May 09, 2022	17.20	17.31	16.92	16.99	16.99	122,100
May 06, 2022	17.26	17.34	16.97	17.24	17.24	108,000
May 05, 2022	17.68	17.77	17.09	17.26	17.26	105,800
May 04, 2022	17.63	17.94	17.45	17.86	17.86	89,700
May 03, 2022	17.16	17.62	16.99	17.52	17.52	214,200
May 02, 2022	17.46	17.53	16.95	17.24	17.24	180,000
Apr 29, 2022	18.03	18.03	17.31	17.35	17.35	187,800
Apr 28, 2022	17.84	18.11	17.55	18.07	18.07	102,300
Apr 27, 2022	17.87	17.99	17.62	17.64	17.64	173,900
Apr 26, 2022	18.16	18.54	17.89	17.94	17.94	183,600
Apr 25, 2022	18.26	18.33	17.77	18.31	18.31	222,600
Apr 22, 2022	18.39	18.48	18.22	18.24	18.24	219,900
Apr 21, 2022	18.67	18.72	18.43	18.47	18.47	97,700
Apr 20, 2022	18.43	18.69	18.38	18.51	18.51	108,500
Apr 19, 2022	18.27	18.48	18.27	18.35	18.35	87,000
Apr 18, 2022	18.11	18.37	18.08	18.20	18.20	107,600
Apr 14, 2022	18.45	18.53	18.25	18.31	18.31	111,400
Apr 13, 2022	18.24	18.49	18.17	18.40	18.40	81,300
Apr 12, 2022	18.19	18.50	18.16	18.23	18.23	139,500
Apr 11, 2022	18.20	18.49	18.10	18.15	18.15	101,600
Apr 08, 2022	18.14	18.49	18.14	18.34	18.34	114,600
Apr 07, 2022	18.31	18.38	18.07	18.24	18.24	129,500
Apr 06, 2022	18.27	18.58	18.22	18.42	18.42	155,900
Apr 05, 2022	18.65	18.92	18.42	18.42	18.42	141,600
Apr 04, 2022	18.91	18.91	18.49	18.70	18.70	136,400
Apr 01, 2022	18.71	18.97	18.63	18.96	18.96	180,300
Mar 31, 2022	19.11	19.22	18.77	18.81	18.81	195,100
Mar 31, 2022	0.238 Dividend
Mar 30, 2022	19.53	19.57	19.08	19.19	18.95	118,100
Mar 29, 2022	19.02	19.53	19.02	19.50	19.26	186,100
Mar 28, 2022	19.05	19.05	18.80	18.94	18.71	95,300
Mar 25, 2022	18.83	19.16	18.83	19.09	18.85	91,500
Mar 24, 2022	18.75	18.84	18.66	18.83	18.60	105,400
Mar 23, 2022	19.13	19.17	18.76	18.76	18.53	104,200
Mar 22, 2022	19.28	19.55	19.21	19.28	19.04	161,100
Mar 21, 2022	19.58	19.67	19.23	19.27	19.03	225,400
Mar 18, 2022	19.51	19.58	19.21	19.57	19.33	219,500
Mar 17, 2022	19.12	19.56	19.12	19.37	19.13	100,600
Mar 16, 2022	19.39	19.53	18.95	19.37	19.13	181,300
Mar 15, 2022	19.98	20.26	19.00	19.23	18.99	304,700
Mar 14, 2022	20.31	20.73	19.80	19.92	19.67	184,700
Mar 11, 2022	19.90	20.29	19.87	20.23	19.98	166,800
Mar 10, 2022	19.46	19.95	19.17	19.89	19.64	210,000
Mar 09, 2022	19.67	19.96	19.47	19.48	19.24	91,300
Mar 08, 2022	19.59	19.71	19.37	19.43	19.19	142,200
Mar 07, 2022	19.86	19.86	19.48	19.58	19.34	152,900
Mar 04, 2022	19.51	19.84	19.40	19.83	19.58	112,000
Mar 03, 2022	19.49	19.75	19.36	19.70	19.46	108,900
Mar 02, 2022	18.94	19.53	18.94	19.46	19.22	143,700
Mar 01, 2022	18.78	18.98	18.56	18.89	18.66	192,600
Feb 28, 2022	18.96	19.07	18.69	18.83	18.60	238,500
Feb 25, 2022	19.00	19.33	18.92	19.16	18.92	120,300
Feb 24, 2022	18.76	18.97	18.31	18.86	18.63	239,900
Feb 23, 2022	19.25	19.49	18.85	18.86	18.63	137,800
Feb 22, 2022	19.04	19.34	18.90	19.16	18.92	219,700
Feb 18, 2022	19.13	19.37	19.10	19.16	18.92	737,800
Feb 17, 2022	19.21	19.33	19.05	19.21	18.97	203,800
Feb 16, 2022	19.13	19.37	19.07	19.34	19.10	158,500
Feb 15, 2022	19.03	19.26	19.02	19.10	18.86	110,000
Feb 14, 2022	19.05	19.15	18.69	18.88	18.65	182,800
Feb 11, 2022	19.22	19.45	18.86	19.13	18.89	165,600
Feb 10, 2022	19.16	19.48	18.98	19.13	18.89	184,400
Feb 09, 2022	19.27	19.49	19.09	19.25	19.01	145,400
Feb 08, 2022	19.16	19.31	19.05	19.11	18.87	111,700
Feb 07, 2022	19.19	19.28	19.01	19.12	18.88	170,000
Feb 04, 2022	19.15	19.28	18.71	19.08	18.84	166,600
Feb 03, 2022	19.45	19.54	19.20	19.25	19.01	172,300
Feb 02, 2022	19.40	19.65	19.32	19.52	19.28	153,100
Feb 01, 2022	19.80	19.80	19.26	19.39	19.15	123,200
Jan 31, 2022	19.55	19.70	19.16	19.69	19.45	243,100
Jan 28, 2022	18.92	19.56	18.70	19.54	19.30	177,600
Jan 27, 2022	19.28	19.64	18.92	19.00	18.76	159,900
Jan 26, 2022	19.64	19.99	19.24	19.28	19.04	131,900
Jan 25, 2022	19.15	19.64	18.92	19.50	19.26	123,000
Jan 24, 2022	19.10	19.45	18.72	19.38	19.14	200,500
Jan 21, 2022	19.51	19.89	19.37	19.38	19.14	162,600
Jan 20, 2022	20.01	20.11	19.49	19.53	19.29	152,800
Jan 19, 2022	20.59	20.68	20.00	20.01	19.76	116,000
Jan 18, 2022	20.75	20.88	20.57	20.62	20.36	177,000
Jan 14, 2022	20.83	20.83	20.55	20.74	20.48	99,700
Jan 13, 2022	20.59	21.15	20.59	20.88	20.62	130,500
Jan 12, 2022	20.73	21.19	20.66	20.68	20.42	155,300
Jan 11, 2022	21.01	21.19	20.56	20.80	20.54	124,500
Jan 10, 2022	21.19	21.22	20.95	21.05	20.79	179,000
Jan 07, 2022	21.12	21.33	21.12	21.21	20.95	118,600
Jan 06, 2022	20.75	21.25	20.75	21.20	20.94	102,400
Jan 05, 2022	21.25	21.44	20.87	20.89	20.63	167,300
Jan 04, 2022	21.26	21.64	21.21	21.32	21.06	295,900
Jan 04, 2022	0.238 Dividend
Jan 03, 2022	21.34	21.58	21.06	21.41	20.91	242,600
Dec 31, 2021	21.20	21.43	21.14	21.30	20.80	93,300
Dec 30, 2021	21.28	21.36	21.11	21.20	20.70	87,800
Dec 29, 2021	21.24	21.34	21.06	21.29	20.79	97,200
Dec 28, 2021	20.86	21.28	20.76	21.19	20.69	98,300
Dec 27, 2021	20.81	20.93	20.53	20.91	20.42	138,800
Dec 23, 2021	20.88	21.13	20.63	20.81	20.32	115,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.81+400.71(+2.03%)

S&P 5004,023.89+93.81(+2.39%)

DOW32,196.66+466.36(+1.47%)

CAD/USD0.7736-0.0011(-0.14%)

CRUDE OIL109.13-1.36(-1.23%)

BTC-CAD38,485.98+28.81(+0.07%)

Urstadt Biddle Properties Inc. (UBA)

S&P/TSX
20,099.81
+400.71(+2.03%)

S&P 500
4,023.89
+93.81(+2.39%)

DOW
32,196.66
+466.36(+1.47%)

CAD/USD
0.7736
-0.0011(-0.14%)

CRUDE OIL
109.13
-1.36(-1.23%)

BTC-CAD
38,485.98
+28.81(+0.07%)