|
Closing price on 5/24/2022
|
|
| Open |
7.50 |
| High |
7.85 |
| Low |
7.25 |
| Volume |
14,000 |
| Split-adjusted Price |
6.27 |
|
|
YBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+0.03 / +0.39%
|
7.50
|
7.85
|
7.25
|
7.82
|
7.44
|
6.27
|
14,000
|
|
|
5/23/2022
|
-0.01 / -0.13%
|
7.90
|
8.00
|
7.63
|
7.79
|
7.72
|
6.25
|
3,600
|
|
|
5/20/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.31
|
7.80
|
7.79
|
6.25
|
1,500
|
|
|
5/19/2022
|
-0.02 / -0.26%
|
7.51
|
8.20
|
7.28
|
7.80
|
7.40
|
6.25
|
28,500
|
|
|
5/18/2022
|
+0.12 / +1.56%
|
7.90
|
8.20
|
7.70
|
7.82
|
7.88
|
6.27
|
20,500
|
|
|
5/17/2022
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.02
|
7.70
|
7.53
|
6.17
|
65,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
7.50
|
8.00
|
7.50
|
7.50
|
7.55
|
6.01
|
11,600
|
|
|
5/13/2022
|
-0.45 / -5.66%
|
7.80
|
8.02
|
7.40
|
7.50
|
7.43
|
6.01
|
44,700
|
|
|
5/12/2022
|
-0.54 / -6.36%
|
8.40
|
8.49
|
7.95
|
7.95
|
8.09
|
6.37
|
9,600
|
|
|
5/11/2022
|
-0.11 / -1.28%
|
8.32
|
8.50
|
8.32
|
8.49
|
8.48
|
6.81
|
11,900
|
|
|
5/10/2022
|
-0.12 / -1.38%
|
8.11
|
8.60
|
8.11
|
8.60
|
8.43
|
6.90
|
26,900
|
|
|
5/9/2022
|
-0.65 / -6.94%
|
9.35
|
9.35
|
8.72
|
8.72
|
8.75
|
6.99
|
27,400
|
|
|
5/6/2022
|
-0.02 / -0.21%
|
8.90
|
9.37
|
8.90
|
9.37
|
8.91
|
7.51
|
12,300
|
|
|
5/5/2022
|
0.00 / 0.00%
|
9.06
|
9.69
|
9.06
|
9.39
|
9.33
|
7.53
|
10,500
|
|
|
5/4/2022
|
0.00 / 0.00%
|
9.29
|
9.39
|
9.00
|
9.39
|
9.34
|
7.53
|
13,000
|
|
|
4/29/2022
|
-0.11 / -1.16%
|
9.49
|
9.60
|
9.38
|
9.39
|
9.49
|
7.53
|
5,500
|
|
|
4/28/2022
|
+0.50 / +5.56%
|
9.18
|
9.63
|
9.11
|
9.50
|
9.45
|
7.62
|
6,800
|
|
|
4/27/2022
|
+0.04 / +0.45%
|
8.96
|
9.00
|
8.73
|
9.00
|
8.85
|
7.22
|
7,600
|
|
|
4/26/2022
|
+0.26 / +2.99%
|
8.68
|
8.96
|
8.10
|
8.96
|
8.27
|
7.18
|
34,300
|
|
|
4/25/2022
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.70
|
8.70
|
8.89
|
6.98
|
49,000
|
|
|
4/22/2022
|
+0.19 / +2.18%
|
8.65
|
9.31
|
8.65
|
8.90
|
8.90
|
7.14
|
35,700
|
|
|
4/21/2022
|
-0.59 / -6.34%
|
9.28
|
9.28
|
8.65
|
8.71
|
8.68
|
6.98
|
60,900
|
|
|
4/20/2022
|
-0.30 / -3.13%
|
9.55
|
9.60
|
8.93
|
9.30
|
9.33
|
7.46
|
19,000
|
|
|
4/19/2022
|
-0.26 / -2.64%
|
9.87
|
9.87
|
9.60
|
9.60
|
9.72
|
7.70
|
21,400
|
|
|
4/18/2022
|
-0.24 / -2.38%
|
10.00
|
10.00
|
9.61
|
9.86
|
9.75
|
7.91
|
30,600
|
|
|
4/15/2022
|
+0.12 / +1.20%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.90
|
8.10
|
12,400
|
|
|
4/14/2022
|
+0.02 / +0.20%
|
10.50
|
10.50
|
9.75
|
9.98
|
10.00
|
8.00
|
11,800
|
|
|
4/13/2022
|
+0.19 / +1.94%
|
10.10
|
10.15
|
9.70
|
9.96
|
9.74
|
7.99
|
14,800
|
|
|
4/12/2022
|
-0.73 / -6.95%
|
10.60
|
10.60
|
9.77
|
9.77
|
9.98
|
7.83
|
83,000
|
|
|
4/8/2022
|
-0.10 / -0.94%
|
10.90
|
10.90
|
10.20
|
10.50
|
10.46
|
8.42
|
58,400
|
|
|