|
Closing price on 8/22/2022
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
7.90 |
| Volume |
5,700 |
| Split-adjusted Price |
7.08 |
|
|
YBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
-0.20 / -2.47%
|
8.35
|
8.35
|
7.90
|
7.90
|
7.99
|
7.08
|
5,700
|
|
|
8/19/2022
|
+0.01 / +0.12%
|
8.42
|
8.42
|
7.86
|
8.10
|
8.06
|
7.26
|
5,800
|
|
|
8/18/2022
|
-0.12 / -1.46%
|
8.03
|
8.46
|
8.03
|
8.09
|
8.28
|
7.25
|
4,500
|
|
|
8/17/2022
|
+0.03 / +0.37%
|
8.26
|
8.58
|
8.21
|
8.21
|
8.41
|
7.36
|
5,000
|
|
|
8/16/2022
|
-0.59 / -6.73%
|
8.65
|
8.65
|
8.16
|
8.18
|
8.26
|
7.33
|
43,200
|
|
|
8/15/2022
|
-0.01 / -0.11%
|
8.77
|
8.78
|
8.60
|
8.77
|
8.75
|
7.86
|
14,500
|
|
|
8/12/2022
|
0.00 / 0.00%
|
8.60
|
8.78
|
8.40
|
8.78
|
8.61
|
7.87
|
35,900
|
|
|
8/11/2022
|
+0.44 / +5.28%
|
8.30
|
8.80
|
8.30
|
8.78
|
8.60
|
7.87
|
40,300
|
|
|
8/10/2022
|
+0.14 / +1.71%
|
8.20
|
8.52
|
8.10
|
8.34
|
8.34
|
7.47
|
48,500
|
|
|
8/9/2022
|
+0.22 / +2.76%
|
8.05
|
8.20
|
7.90
|
8.20
|
8.02
|
7.35
|
45,400
|
|
|
8/8/2022
|
+0.11 / +1.40%
|
7.90
|
7.98
|
7.90
|
7.98
|
7.94
|
7.15
|
12,800
|
|
|
8/5/2022
|
-0.08 / -1.01%
|
7.87
|
7.92
|
7.86
|
7.87
|
7.88
|
7.05
|
14,500
|
|
|
8/4/2022
|
+0.04 / +0.51%
|
7.90
|
7.99
|
7.85
|
7.94
|
7.90
|
7.12
|
33,800
|
|
|
8/3/2022
|
-0.20 / -2.47%
|
8.09
|
8.09
|
7.57
|
7.90
|
7.83
|
7.08
|
12,200
|
|
|
8/2/2022
|
+0.05 / +0.62%
|
8.01
|
8.10
|
8.01
|
8.10
|
8.02
|
7.26
|
18,000
|
|
|
8/1/2022
|
-0.05 / -0.62%
|
8.02
|
8.05
|
8.01
|
8.05
|
8.04
|
7.21
|
15,400
|
|
|
7/29/2022
|
-0.40 / -4.71%
|
8.00
|
8.37
|
7.95
|
8.10
|
8.07
|
7.26
|
11,000
|
|
|
7/28/2022
|
-0.06 / -0.63%
|
9.56
|
9.60
|
9.50
|
9.50
|
9.56
|
7.62
|
34,700
|
|
|
7/27/2022
|
+0.13 / +1.38%
|
9.40
|
9.56
|
9.40
|
9.56
|
9.45
|
7.67
|
15,100
|
|
|
7/26/2022
|
+0.01 / +0.11%
|
9.42
|
9.80
|
9.38
|
9.43
|
9.57
|
7.56
|
52,300
|
|
|
7/25/2022
|
+0.21 / +2.28%
|
9.23
|
9.44
|
9.22
|
9.42
|
9.38
|
7.55
|
75,600
|
|
|
7/22/2022
|
0.00 / 0.00%
|
9.10
|
9.25
|
9.10
|
9.21
|
9.20
|
7.38
|
8,900
|
|
|
7/21/2022
|
+0.01 / +0.11%
|
9.48
|
9.48
|
9.02
|
9.21
|
9.20
|
7.38
|
14,400
|
|
|
7/20/2022
|
+0.26 / +2.91%
|
9.19
|
9.32
|
9.19
|
9.20
|
9.27
|
7.38
|
18,800
|
|
|
7/19/2022
|
+0.44 / +5.18%
|
8.50
|
9.00
|
8.50
|
8.94
|
8.78
|
7.17
|
38,400
|
|
|
7/18/2022
|
-0.06 / -0.70%
|
8.49
|
8.56
|
8.45
|
8.50
|
8.51
|
6.82
|
20,100
|
|
|
7/15/2022
|
+0.06 / +0.71%
|
8.79
|
8.79
|
8.28
|
8.56
|
8.47
|
6.86
|
9,200
|
|
|
7/14/2022
|
-0.10 / -1.16%
|
8.57
|
8.60
|
8.40
|
8.50
|
8.49
|
6.82
|
11,700
|
|
|
7/13/2022
|
+0.52 / +6.44%
|
8.15
|
8.60
|
8.10
|
8.60
|
8.33
|
6.90
|
31,200
|
|
|
7/12/2022
|
+0.11 / +1.38%
|
8.10
|
8.15
|
8.01
|
8.08
|
8.11
|
6.48
|
24,600
|
|
|