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 |
Create an account or log in to view more rows.
$UBP when this finally break out we could see huge upside
$UBP CHUG CHUG CHUG
$UBP take Friday energy into Monday
$UBP id rather have a dip then rip than a gap and crap
$UBP The United States stock market is going to crash.
$UBP enjoy your weekend
$UBP is the dump over
$UBP I like green candles on my birthday cake
$UBP what’s gonna happen now
$UBP go to the bathroom
come back to green! I like it!