|
Closing price on 10/3/2019
|
|
| Open |
6.65 |
| High |
6.89 |
| Low |
6.65 |
| Volume |
1,540 |
| Split-adjusted Price |
5.06 |
|
|
YBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2019
|
+0.11 / +1.13%
|
9.85
|
10.05
|
9.76
|
9.81
|
9.93
|
6.09
|
34,240
|
|
|
9/13/2019
|
-0.18 / -1.82%
|
9.86
|
9.90
|
9.60
|
9.70
|
9.84
|
6.02
|
12,700
|
|
|
9/12/2019
|
0.00 / 0.00%
|
9.85
|
9.96
|
9.85
|
9.88
|
9.91
|
6.14
|
20,190
|
|
|
9/11/2019
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.84
|
9.88
|
9.90
|
6.14
|
45,940
|
|
|
9/10/2019
|
+0.12 / +1.23%
|
9.73
|
9.89
|
9.70
|
9.88
|
9.78
|
6.14
|
38,950
|
|
|
9/9/2019
|
+0.06 / +0.62%
|
9.70
|
9.99
|
9.69
|
9.76
|
9.83
|
6.06
|
26,450
|
|
|
9/6/2019
|
-0.03 / -0.31%
|
9.74
|
9.87
|
9.61
|
9.70
|
9.74
|
6.02
|
22,580
|
|
|
9/5/2019
|
-0.02 / -0.21%
|
9.43
|
9.75
|
9.43
|
9.73
|
9.69
|
6.04
|
25,700
|
|
|
9/4/2019
|
+0.03 / +0.31%
|
9.68
|
9.75
|
9.42
|
9.75
|
9.70
|
6.05
|
17,630
|
|
|
9/3/2019
|
+0.12 / +1.25%
|
9.60
|
9.72
|
9.40
|
9.72
|
9.52
|
6.04
|
2,100
|
|
|
8/30/2019
|
0.00 / 0.00%
|
9.60
|
9.89
|
8.93
|
9.60
|
9.37
|
5.96
|
38,120
|
|
|
8/29/2019
|
-0.45 / -4.48%
|
9.90
|
9.99
|
9.35
|
9.60
|
9.68
|
5.96
|
19,420
|
|
|
8/28/2019
|
-0.05 / -0.50%
|
10.15
|
10.20
|
9.94
|
10.05
|
9.96
|
6.24
|
22,690
|
|
|
8/27/2019
|
+0.21 / +2.12%
|
9.89
|
10.15
|
9.89
|
10.10
|
10.08
|
6.27
|
53,970
|
|
|
8/26/2019
|
+0.03 / +0.30%
|
9.75
|
9.99
|
9.70
|
9.89
|
9.78
|
6.14
|
12,470
|
|
|
8/23/2019
|
-0.12 / -1.20%
|
9.99
|
10.00
|
9.86
|
9.86
|
9.93
|
6.12
|
7,000
|
|
|
8/22/2019
|
-0.02 / -0.20%
|
10.00
|
10.00
|
9.80
|
9.98
|
9.85
|
6.20
|
199,730
|
|
|