|
Closing price on 10/28/2019
|
|
| Open |
5.70 |
| High |
5.75 |
| Low |
5.65 |
| Volume |
2,800 |
| Split-adjusted Price |
4.30 |
|
|
YBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2019
|
-0.05 / -0.88%
|
5.70
|
5.75
|
5.65
|
5.65
|
5.71
|
4.30
|
2,800
|
|
|
10/25/2019
|
-0.05 / -0.87%
|
5.65
|
5.70
|
5.60
|
5.70
|
5.63
|
4.34
|
15,450
|
|
|
10/24/2019
|
+0.05 / +0.88%
|
5.70
|
5.80
|
5.62
|
5.75
|
5.75
|
4.37
|
8,350
|
|
|
10/23/2019
|
-0.07 / -1.21%
|
5.77
|
5.80
|
5.65
|
5.70
|
5.73
|
4.34
|
1,270
|
|
|
10/22/2019
|
0.00 / 0.00%
|
5.77
|
5.77
|
5.60
|
5.77
|
5.73
|
4.39
|
1,990
|
|
|
10/21/2019
|
-0.03 / -0.52%
|
5.70
|
5.80
|
5.50
|
5.77
|
5.63
|
4.39
|
11,730
|
|
|
10/18/2019
|
-0.05 / -0.85%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
4.41
|
4,310
|
|
|
10/17/2019
|
-0.19 / -3.15%
|
6.05
|
6.09
|
5.80
|
5.85
|
5.95
|
4.45
|
8,130
|
|
|
10/16/2019
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.67
|
6.04
|
6.05
|
4.59
|
4,460
|
|
|
10/15/2019
|
+0.29 / +5.04%
|
5.75
|
6.10
|
5.75
|
6.04
|
5.95
|
4.59
|
26,710
|
|
|
10/14/2019
|
0.00 / 0.00%
|
5.86
|
5.86
|
5.52
|
5.75
|
5.67
|
4.37
|
8,120
|
|
|
10/11/2019
|
-0.43 / -6.96%
|
6.18
|
6.20
|
5.75
|
5.75
|
5.78
|
4.37
|
52,560
|
|
|
10/10/2019
|
-0.25 / -3.89%
|
6.01
|
6.30
|
6.01
|
6.18
|
6.18
|
4.70
|
17,790
|
|
|
10/9/2019
|
-0.15 / -2.28%
|
6.41
|
6.55
|
6.40
|
6.43
|
6.47
|
4.89
|
6,490
|
|
|
10/8/2019
|
-0.01 / -0.15%
|
6.59
|
6.60
|
6.34
|
6.58
|
6.47
|
5.00
|
10,050
|
|
|
10/7/2019
|
-0.06 / -0.90%
|
6.68
|
6.68
|
6.25
|
6.59
|
6.47
|
5.01
|
4,020
|
|
|
10/4/2019
|
0.00 / 0.00%
|
6.76
|
6.76
|
6.60
|
6.65
|
6.69
|
5.06
|
10,790
|
|
|
10/3/2019
|
-0.15 / -2.21%
|
6.65
|
6.89
|
6.65
|
6.65
|
6.71
|
5.06
|
1,540
|
|
|
10/2/2019
|
0.00 / 0.00%
|
6.99
|
6.99
|
6.80
|
6.80
|
6.80
|
5.17
|
7,350
|
|
|
10/1/2019
|
-0.12 / -1.73%
|
6.61
|
6.80
|
6.44
|
6.80
|
6.49
|
5.17
|
98,480
|
|
|
9/30/2019
|
-0.18 / -2.54%
|
7.10
|
7.10
|
6.70
|
6.92
|
6.79
|
5.26
|
18,570
|
|
|
9/27/2019
|
-0.07 / -0.98%
|
7.25
|
7.30
|
7.00
|
7.10
|
7.03
|
5.40
|
9,240
|
|
|
9/26/2019
|
-0.53 / -6.88%
|
7.70
|
7.70
|
7.17
|
7.17
|
7.20
|
5.45
|
62,110
|
|
|
9/25/2019
|
-0.26 / -3.27%
|
7.96
|
7.96
|
7.60
|
7.70
|
7.65
|
5.86
|
13,080
|
|
|
9/24/2019
|
-0.04 / -0.50%
|
8.09
|
8.09
|
7.78
|
7.96
|
7.82
|
6.05
|
5,630
|
|
|
9/23/2019
|
-0.11 / -1.36%
|
8.35
|
8.35
|
7.70
|
8.00
|
7.87
|
6.08
|
12,450
|
|
|
9/20/2019
|
-0.56 / -6.46%
|
8.51
|
8.66
|
8.07
|
8.11
|
8.20
|
6.17
|
17,560
|
|
|
9/19/2019
|
-0.32 / -3.56%
|
9.10
|
9.10
|
8.67
|
8.67
|
8.86
|
6.59
|
6,430
|
|
|
9/18/2019
|
+0.43 / +5.02%
|
9.13
|
9.13
|
8.62
|
8.99
|
8.72
|
6.84
|
7,570
|
|
|
9/17/2019
|
-1.25 / -12.74%
|
8.56
|
8.56
|
8.54
|
8.56
|
8.55
|
6.51
|
29,810
|
|
|