Urstadt Biddle Properties Inc (UBA) Historical Stock Data
21.14 ↑0.00 (0.00%)
As of August 17, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, UBA is up 0.08% a day on average. There have been 17 days where Urstadt Biddle Properties Inc closed green and 13 days where UBA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 21.53 | 21.14 | ↓$0.39 (-1.81%) | 21.08 | 21.69 | 4.48M |
| 2023-08-16 | 21.77 | 21.53 | ↓$0.24 (-1.10%) | 21.52 | 21.94 | 546.53K |
| 2023-08-15 | 22.16 | 21.83 | ↓$0.33 (-1.49%) | 21.79 | 22.16 | 289.64K |
| 2023-08-14 | 22.38 | 22.25 | ↓$0.13 (-0.58%) | 22.16 | 22.50 | 121.41K |
| 2023-08-11 | 22.50 | 22.49 | ↓$0.01 (-0.04%) | 22.40 | 22.55 | 112.93K |
| 2023-08-10 | 22.82 | 22.53 | ↓$0.29 (-1.27%) | 22.44 | 22.98 | 76.12K |
| 2023-08-09 | 22.63 | 22.81 | ↑$0.18 (0.80%) | 22.44 | 22.96 | 138.78K |
| 2023-08-08 | 22.98 | 22.68 | ↓$0.30 (-1.31%) | 22.54 | 22.98 | 81.40K |
| 2023-08-07 | 22.92 | 23.13 | ↑$0.21 (0.92%) | 22.87 | 23.15 | 155.62K |
| 2023-08-04 | 22.81 | 22.96 | ↑$0.15 (0.66%) | 22.66 | 23.13 | 266.68K |
| 2023-08-03 | 22.67 | 22.83 | ↑$0.16 (0.71%) | 22.49 | 22.89 | 142.46K |
| 2023-08-02 | 22.58 | 22.75 | ↑$0.17 (0.75%) | 22.49 | 22.78 | 138.86K |
| 2023-08-01 | 22.62 | 22.75 | ↑$0.13 (0.57%) | 22.51 | 22.77 | 323.90K |
| 2023-07-31 | 22.44 | 22.68 | ↑$0.24 (1.07%) | 22.40 | 22.77 | 101.63K |
| 2023-07-28 | 22.45 | 22.44 | ↓$0.01 (-0.04%) | 22.30 | 22.57 | 107.49K |
| 2023-07-27 | 22.83 | 22.36 | ↓$0.47 (-2.06%) | 22.32 | 22.97 | 97.85K |
| 2023-07-26 | 22.54 | 22.80 | ↑$0.26 (1.15%) | 22.54 | 22.85 | 220.84K |
| 2023-07-25 | 22.64 | 22.61 | ↓$0.03 (-0.13%) | 22.51 | 22.85 | 116.46K |
| 2023-07-24 | 22.90 | 22.74 | ↓$0.16 (-0.70%) | 22.65 | 22.91 | 193.09K |
| 2023-07-21 | 22.75 | 22.78 | ↑$0.03 (0.13%) | 22.60 | 22.97 | 109.16K |
| 2023-07-20 | 22.41 | 22.64 | ↑$0.23 (1.03%) | 22.16 | 22.66 | 132.18K |
| 2023-07-19 | 22.06 | 22.40 | ↑$0.34 (1.54%) | 22.06 | 22.40 | 136.89K |
| 2023-07-18 | 22.00 | 22.03 | ↑$0.03 (0.14%) | 21.81 | 22.07 | 134.75K |
| 2023-07-17 | 21.77 | 22.06 | ↑$0.29 (1.33%) | 21.77 | 22.12 | 133.08K |
| 2023-07-14 | 21.84 | 21.92 | ↑$0.08 (0.37%) | 21.70 | 21.92 | 108.21K |
| 2023-07-13 | 21.84 | 21.91 | ↑$0.07 (0.32%) | 21.68 | 21.96 | 113.60K |
| 2023-07-12 | 21.85 | 21.80 | ↓$0.05 (-0.23%) | 21.80 | 22.04 | 226.07K |
| 2023-07-11 | 21.30 | 21.69 | ↑$0.39 (1.83%) | 21.23 | 21.70 | 110.57K |
| 2023-07-10 | 21.03 | 21.19 | ↑$0.16 (0.76%) | 21.00 | 21.23 | 127.71K |
| 2023-07-07 | 21.32 | 21.10 | ↓$0.22 (-1.03%) | 21.10 | 21.39 | 110.37K |
Create an account or log in to view more rows.
$UBA buy the fear
$UBA HODL
$UBA Hold on to your Butts.
$UBA gimme gimme
$UBA nice!!!
$UBA Nothing but time to wait
$UBA pump up the volume
$UBA Market is down
No worries
$UBA somebody knows something
$UBA the greatest stock of all time
will not bow to the shorts
oh yeah