|
Closing price on 9/21/2022
|
|
| Open |
7.23 |
| High |
7.53 |
| Low |
7.21 |
| Volume |
3,500 |
| Split-adjusted Price |
6.52 |
|
|
YBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-0.29 / -3.84%
|
7.23
|
7.53
|
7.21
|
7.27
|
7.26
|
6.52
|
3,500
|
|
|
9/20/2022
|
-0.14 / -1.82%
|
7.52
|
7.56
|
7.44
|
7.56
|
7.51
|
6.78
|
10,600
|
|
|
9/19/2022
|
-0.04 / -0.52%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
6.90
|
100
|
|
|
9/16/2022
|
-0.02 / -0.26%
|
7.76
|
7.90
|
7.22
|
7.74
|
7.40
|
6.94
|
58,900
|
|
|
9/15/2022
|
0.00 / 0.00%
|
7.76
|
7.76
|
7.56
|
7.76
|
7.62
|
6.95
|
20,300
|
|
|
9/14/2022
|
-0.09 / -1.15%
|
7.51
|
7.79
|
7.51
|
7.76
|
7.55
|
6.95
|
14,700
|
|
|
9/13/2022
|
-0.04 / -0.51%
|
7.80
|
7.85
|
7.79
|
7.85
|
7.80
|
7.03
|
6,500
|
|
|
9/12/2022
|
+0.02 / +0.25%
|
7.86
|
7.90
|
7.66
|
7.89
|
7.86
|
7.07
|
2,300
|
|
|
9/9/2022
|
+0.17 / +2.21%
|
7.71
|
7.87
|
7.69
|
7.87
|
7.70
|
7.05
|
4,700
|
|
|
9/8/2022
|
-0.14 / -1.79%
|
7.84
|
7.95
|
7.70
|
7.70
|
7.80
|
6.90
|
20,600
|
|
|
9/7/2022
|
-0.04 / -0.51%
|
7.88
|
7.90
|
7.80
|
7.84
|
7.87
|
7.03
|
22,600
|
|
|
9/6/2022
|
+0.03 / +0.38%
|
7.85
|
7.88
|
7.85
|
7.88
|
7.87
|
7.06
|
3,400
|
|
|
9/5/2022
|
+0.03 / +0.38%
|
7.90
|
7.99
|
7.42
|
7.85
|
7.77
|
7.03
|
3,500
|
|
|
8/31/2022
|
+0.11 / +1.43%
|
7.71
|
7.90
|
7.70
|
7.82
|
7.79
|
7.01
|
3,300
|
|
|
8/30/2022
|
-0.09 / -1.15%
|
7.80
|
8.00
|
7.30
|
7.71
|
7.77
|
6.91
|
18,700
|
|
|
8/29/2022
|
-0.15 / -1.89%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.79
|
6.99
|
7,900
|
|
|
8/26/2022
|
-0.14 / -1.73%
|
8.08
|
8.08
|
7.95
|
7.95
|
8.04
|
7.12
|
12,700
|
|
|
8/25/2022
|
0.00 / 0.00%
|
8.09
|
8.09
|
8.08
|
8.09
|
8.08
|
7.25
|
2,300
|
|
|
8/24/2022
|
-0.01 / -0.12%
|
8.11
|
8.14
|
7.54
|
8.09
|
7.79
|
7.25
|
16,000
|
|
|
8/23/2022
|
+0.20 / +2.53%
|
7.90
|
8.19
|
7.90
|
8.10
|
7.96
|
7.26
|
2,400
|
|
|
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
|
|
|