Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UBCP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 12.625 | -0.11 | -0.82% | 12.78 | 12.78 | 12.39 | 1,627 |
| May 09 2024 | 12.73 | -0.06 | -0.47% | 12.68 | 12.73 | 12.59 | 2,331 |
| May 08 2024 | 12.79 | 0.41 | 3.31% | 12.38 | 12.79 | 12.38 | 4,277 |
| May 07 2024 | 12.38 | 0.25 | 2.06% | 12.08 | 12.50 | 12.08 | 3,308 |
| May 06 2024 | 12.13 | -0.12 | -0.98% | 12.25 | 12.30 | 12.13 | 3,484 |
| May 03 2024 | 12.25 | -0.17 | -1.34% | 12.41 | 12.41 | 12.25 | 357 |
| May 02 2024 | 12.417 | -0.02 | -0.18% | 11.91 | 12.417 | 11.9001 | 5,525 |
| May 01 2024 | 12.44 | -0.05 | -0.40% | 12.50 | 12.50 | 12.44 | 7,235 |
| Apr 30 2024 | 12.49 | -0.31 | -2.39% | 12.51 | 12.79 | 12.25 | 3,733 |
| Apr 29 2024 | 12.7958 | 0.00 | 0.00% | 12.80 | 12.80 | 12.50 | 371 |
| Apr 26 2024 | 12.7958 | -0.10 | -0.74% | 12.89 | 12.89 | 12.70 | 4,157 |
| Apr 25 2024 | 12.8915 | -0.07 | -0.53% | 12.71 | 12.8915 | 12.71 | 2,949 |
| Apr 24 2024 | 12.96 | 0.01 | 0.08% | 13.35 | 13.35 | 12.85 | 1,131 |
| Apr 23 2024 | 12.95 | -0.78 | -5.68% | 13.06 | 13.06 | 12.95 | 392 |
| Apr 22 2024 | 13.7299 | 0.59 | 4.49% | 13.20 | 13.7299 | 12.80 | 3,342 |
| Apr 19 2024 | 13.14 | 0.13 | 0.99% | 13.04 | 13.59 | 12.77 | 593 |
| Apr 18 2024 | 13.0112 | 0.25 | 1.97% | 12.99 | 13.9499 | 12.99 | 1,359 |
| Apr 17 2024 | 12.76 | 0.06 | 0.47% | 13.24 | 13.6899 | 12.76 | 3,883 |
| Apr 16 2024 | 12.7001 | -0.18 | -1.43% | 12.67 | 13.68 | 12.67 | 1,593 |
| Apr 15 2024 | 12.8844 | -0.62 | -4.56% | 13.54 | 13.54 | 12.60 | 5,796 |
| Apr 12 2024 | 13.50 | -0.08 | -0.59% | 13.88 | 13.88 | 13.25 | 2,077 |
| Apr 11 2024 | 13.58 | 0.58 | 4.46% | 12.85 | 14.00 | 12.85 | 2,864 |
| Apr 10 2024 | 13.00 | -0.41 | -3.06% | 13.0201 | 13.5809 | 13.00 | 2,999 |
| Apr 09 2024 | 13.41 | -0.35 | -2.52% | 13.72 | 13.90 | 12.90 | 5,211 |
| Apr 08 2024 | 13.7561 | -0.40 | -2.85% | 14.28 | 14.28 | 13.64 | 3,443 |
| Apr 05 2024 | 14.16 | -0.29 | -2.01% | 14.45 | 14.45 | 14.13 | 1,519 |
| Apr 04 2024 | 14.45 | -0.05 | -0.34% | 14.78 | 14.78 | 14.45 | 1,741 |
| Apr 03 2024 | 14.50 | -0.10 | -0.68% | 14.67 | 14.67 | 14.2067 | 3,857 |
| Apr 02 2024 | 14.60 | -0.33 | -2.21% | 14.94 | 14.94 | 14.12 | 3,325 |
| Apr 01 2024 | 14.93 | 0.46 | 3.18% | 14.72 | 14.93 | 14.5001 | 3,224 |
| Mar 28 2024 | 14.47 | -0.49 | -3.26% | 14.85 | 14.85 | 14.449 | 1,009 |
| Mar 27 2024 | 14.958 | 0.00 | 0.01% | 14.52 | 14.958 | 14.2099 | 5,183 |
| Mar 26 2024 | 14.9565 | -0.37 | -2.44% | 15.11 | 15.11 | 14.355 | 8,747 |
| Mar 25 2024 | 15.33 | 1.09 | 7.65% | 13.90 | 15.50 | 13.90 | 14,122 |
| Mar 22 2024 | 14.24 | 0.71 | 5.25% | 13.42 | 14.24 | 13.295 | 4,842 |
| Mar 21 2024 | 13.53 | 0.63 | 4.88% | 13.35 | 13.9581 | 12.1543 | 8,010 |
| Mar 20 2024 | 12.90 | 0.90 | 7.50% | 12.47 | 13.65 | 11.8792 | 18,747 |
| Mar 19 2024 | 12.00 | -0.15 | -1.23% | 12.34 | 12.50 | 12.00 | 3,127 |
| Mar 18 2024 | 12.15 | 0.13 | 1.08% | 12.07 | 12.50 | 11.81 | 11,822 |
| Mar 15 2024 | 12.02 | 0.30 | 2.56% | 11.55 | 12.07 | 11.55 | 3,534 |
| Mar 14 2024 | 11.72 | 0.00 | 0.00% | 11.62 | 11.72 | 11.57 | 378 |
| Mar 13 2024 | 11.72 | -0.07 | -0.61% | 11.57 | 12.00 | 11.57 | 1,309 |
| Mar 12 2024 | 11.7916 | -0.26 | -2.14% | 11.82 | 11.82 | 11.5485 | 1,491 |
| Mar 11 2024 | 12.05 | 0.05 | 0.42% | 11.70 | 12.05 | 11.70 | 1,562 |
| Mar 08 2024 | 12.00 | -0.02 | -0.12% | 12.14 | 12.1499 | 11.47 | 15,111 |
| Mar 07 2024 | 12.015 | -0.33 | -2.67% | 11.74 | 12.25 | 11.74 | 3,427 |
| Mar 06 2024 | 12.345 | 0.03 | 0.20% | 12.51 | 12.9699 | 11.9201 | 18,776 |
| Mar 05 2024 | 12.32 | 0.01 | 0.08% | 12.43 | 12.51 | 12.32 | 2,090 |
| Mar 04 2024 | 12.31 | 0.06 | 0.49% | 12.29 | 12.7099 | 12.137 | 10,913 |
| Mar 01 2024 | 12.25 | 0.34 | 2.85% | 12.07 | 12.2999 | 12.065 | 5,084 |
| Feb 29 2024 | 11.91 | 0.00 | 0.00% | 12.02 | 12.02 | 11.91 | 247 |
| Feb 28 2024 | 11.91 | 0.06 | 0.51% | 11.87 | 11.91 | 11.87 | 1,017 |
| Feb 27 2024 | 11.85 | -0.02 | -0.21% | 11.88 | 11.88 | 11.84 | 4,295 |
| Feb 26 2024 | 11.8749 | 0.03 | 0.29% | 11.84 | 11.8749 | 11.81 | 808 |
| Feb 23 2024 | 11.84 | -0.04 | -0.34% | 11.88 | 11.88 | 11.84 | 1,008 |
| Feb 22 2024 | 11.88 | 0.21 | 1.76% | 11.88 | 11.88 | 11.845 | 3,071 |
| Feb 21 2024 | 11.675 | 0.02 | 0.13% | 11.61 | 11.8034 | 11.56 | 6,540 |
| Feb 20 2024 | 11.66 | -0.03 | -0.23% | 11.75 | 11.75 | 11.66 | 1,262 |
| Feb 16 2024 | 11.6874 | -0.03 | -0.28% | 11.87 | 11.87 | 11.6874 | 916 |
| Feb 15 2024 | 11.72 | -0.01 | -0.10% | 11.77 | 11.7901 | 11.5218 | 4,507 |
| Feb 14 2024 | 11.732 | -0.03 | -0.24% | 11.76 | 11.88 | 11.52 | 1,993 |
| Feb 13 2024 | 11.76 | 0.12 | 1.03% | 11.715 | 11.76 | 11.5525 | 2,743 |
| Feb 12 2024 | 11.64 | -0.25 | -2.14% | 11.63 | 11.96 | 11.63 | 2,609 |
