Stock Charts

Market Type

UBP - United Basalt

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 139.00 100
2022-07-01 139.00 0
2022-06-30 139.00 300
2022-06-29 139.00 700
2022-06-28 138.75 300
2022-06-27 138.75 505
2022-06-24 138.75 597
2022-06-23 138.75 545
2022-06-22 139.00 64
2022-06-21 139.00 550
2022-06-20 138.25 1,000
2022-06-17 138.00 3,351
2022-06-16 141.00 453
2022-06-15 141.75 29,001
2022-06-14 143.00 700
2022-06-13 151.50 0
2022-06-10 151.50 0
2022-06-09 151.50 0
2022-06-08 151.50 0
2022-06-07 151.50 4
2022-06-06 151.50 1,411
2022-06-03 152.75 0
2022-06-02 152.75 0
2022-06-01 152.75 100
2022-05-31 152.75 0
2022-05-30 152.75 15
2022-05-27 152.75 100
2022-05-26 155.75 52
2022-05-25 155.75 64,449
2022-05-24 155.00 200
2022-05-23 155.25 1,011
2022-05-20 155.75 0
2022-05-19 155.75 16,303
2022-05-18 156.00 5,652
2022-05-17 158.00 3,400
2022-05-16 160.00 900
2022-05-13 160.00 100
2022-05-12 160.00 6,800
2022-05-11 160.00 300
2022-05-10 160.00 1,600
2022-05-09 162.75 15
2022-05-06 162.75 13,700
2022-05-05 162.00 7,076
2022-05-04 162.00 0
2022-05-02 162.00 21,007
2022-04-29 160.00 9,015
2022-04-28 160.00 0
2022-04-27 160.00 0
2022-04-26 160.00 1,040
2022-04-25 160.00 1
2022-04-22 160.00 4
2022-04-21 160.00 0
2022-04-20 160.00 0
2022-04-19 160.00 4,771
2022-04-18 160.00 6
2022-04-15 160.00 0
2022-04-14 160.00 3
2022-04-13 160.00 5,000
2022-04-12 160.00 458
2022-04-11 159.50 600
2022-04-08 159.50 23,328
2022-04-07 158.25 239
2022-04-06 159.50 1
2022-04-05 159.50 51
2022-04-04 159.50 950
2022-04-01 160.00 0
2022-03-31 160.00 40
2022-03-30 160.00 0
2022-03-29 160.00 0
2022-03-28 160.00 4,200
2022-03-25 160.00 1,000
2022-03-24 160.00 400
2022-03-23 160.00 2,215
2022-03-22 160.00 0
2022-03-21 160.00 512
2022-03-18 160.00 0
2022-03-17 160.00 18,769
2022-03-16 160.00 4,300
2022-03-15 160.00 160
2022-03-14 160.00 1,409
2022-03-11 160.00 32
2022-03-10 160.00 700
2022-03-09 160.00 1,908
2022-03-08 157.50 503
2022-03-07 157.25 2,361
2022-03-04 157.25 25
2022-03-03 157.25 100
2022-03-02 157.25 800
2022-02-28 157.25 300
2022-02-25 158.00 100
2022-02-24 158.00 1,629
2022-02-23 158.00 2
2022-02-22 158.00 1
2022-02-21 158.00 413
2022-02-18 158.00 1,100
2022-02-17 157.25 0
2022-02-16 157.25 1,159
2022-02-15 157.00 1,130
2022-02-14 156.75 910
2022-02-11 156.50 1,433
2022-02-10 156.25 0
2022-02-09 156.25 35
2022-02-08 156.25 713
2022-02-07 156.00 500
2022-02-04 156.00 20,012
2022-02-03 155.00 28,989
2022-01-31 156.25 12,808
2022-01-28 156.25 17,777
2022-01-27 156.25 300
2022-01-26 156.25 1,070
2022-01-25 155.75 220
2022-01-24 156.00 6,060
2022-01-21 156.00 630
2022-01-20 155.50 100
2022-01-19 155.25 23,732
2022-01-17 155.25 500
2022-01-14 155.25 42
2022-01-13 155.25 0
2022-01-12 155.25 16,100
2022-01-11 155.00 0
2022-01-10 155.00 50
2022-01-07 155.00 0
2022-01-06 155.00 8,001
2022-01-05 154.00 0
2022-01-04 154.00 6,547
2021-12-31 155.00 0
2021-12-30 155.00 0
2021-12-29 155.00 103
2021-12-28 154.00 100
2021-12-27 154.00 0
2021-12-24 154.00 0
2021-12-23 154.00 1,162
2021-12-22 154.00 115
2021-12-21 153.50 0
2021-12-20 153.50 400
2021-12-17 153.50 20,992
2021-12-16 153.50 30,652
2021-12-15 153.50 510
2021-12-14 153.50 100
2021-12-13 153.25 2
2021-12-10 153.25 64
2021-12-09 153.25 108
2021-12-08 153.25 1,600
2021-12-07 153.25 479
2021-12-06 153.25 8,026
2021-12-03 153.00 4,143
2021-12-03 153.00 4,143
2021-12-02 153.00 0
2021-12-01 153.00 90
2021-11-30 153.00 166
2021-11-29 153.00 0
2021-11-26 153.00 287
2021-11-25 153.00 6,700
2021-11-24 153.00 15,637
2021-11-23 153.00 0
2021-11-22 153.00 2,900
2021-11-19 153.00 100
2021-11-18 152.00 0
2021-11-17 152.00 6
2021-11-16 152.00 8
2021-11-15 152.00 0
2021-11-12 152.00 31
2021-11-11 152.00 7,709
2021-11-10 152.25 3,976
2021-11-09 152.25 300
2021-11-08 152.00 1,238
2021-11-05 151.75 17
2021-11-03 151.75 1,230
2021-10-29 151.25 4
2021-10-28 151.25 0
2021-10-27 151.25 0
2021-10-26 151.25 0
2021-10-25 151.25 1,000
2021-10-22 150.00 0
2021-10-21 150.00 1,014
2021-10-20 150.00 0
2021-10-19 150.00 42,049
2021-10-18 151.00 322
2021-10-15 150.00 0
2021-10-14 150.00 17,839
2021-10-13 151.00 0
2021-10-12 151.00 0
2021-10-11 151.00 0
2021-10-08 151.00 4
2021-10-07 151.00 146
2021-10-06 151.00 3,762
2021-10-05 150.25 1
2021-10-04 150.25 316
2021-10-01 150.25 5
2021-09-30 150.25 1,494
2021-09-29 150.00 1,600
2021-09-28 149.00 1,100
2021-09-27 148.00 7,500
2021-09-24 147.50 0
2021-09-23 147.50 1
2021-09-22 147.50 800
2021-09-21 147.50 0
2021-09-20 147.50 100
2021-09-17 147.50 0
2021-09-16 147.50 0
2021-09-15 147.50 200
2021-09-14 147.50 0
2021-09-13 147.50 803
2021-09-10 149.00 0
2021-09-09 149.00 7,330
2021-09-08 150.00 12,888
2021-09-07 150.00 2,100
2021-09-06 149.00 332
2021-09-03 149.00 2,400
2021-09-02 150.00 2,760
2021-09-01 150.00 14,976
2021-08-31 147.25 646
2021-08-30 147.25 106
2021-08-27 147.25 1,142
2021-08-26 147.00 158
2021-08-25 147.00 0
2021-08-24 147.00 0
2021-08-23 147.00 300
2021-08-20 146.50 125
2021-08-19 146.00 0
2021-08-18 146.00 48
2021-08-17 146.00 0
2021-08-16 146.00 805
2021-08-13 145.50 0
2021-08-12 145.50 657
2021-08-11 145.50 3
2021-08-10 145.50 2,003
2021-08-09 145.50 600
2021-08-06 145.50 2,143
2021-08-05 144.00 413
2021-08-04 144.00 0
2021-08-03 144.00 0
2021-08-02 144.00 0
2021-07-30 144.00 7
2021-07-29 144.00 0
2021-07-28 144.00 135
2021-07-27 144.00 0
2021-07-26 144.00 0
2021-07-23 144.00 23,940
2021-07-22 144.25 3
2021-07-21 144.25 0
2021-07-20 144.25 2
2021-07-19 144.25 343
2021-07-16 144.00 0
2021-07-15 144.00 22,704
2021-07-14 144.00 6
2021-07-13 144.00 100
2021-07-12 144.00 23,412
2021-07-09 145.00 4,568
2021-07-08 145.00 2,800
2021-07-07 145.00 141
2021-07-06 145.00 201
2021-07-05 145.00 614