|
Closing price on 9/23/2019
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
7.70 |
| Volume |
12,450 |
| Split-adjusted Price |
6.08 |
|
|
YBM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/21/2019
|
0.00 / 0.00%
|
9.95
|
10.05
|
9.90
|
10.00
|
9.94
|
6.21
|
25,660
|
|
|
8/20/2019
|
-0.15 / -1.48%
|
9.90
|
10.15
|
9.90
|
10.00
|
9.94
|
6.21
|
26,750
|
|
|
8/19/2019
|
+0.15 / +1.50%
|
10.05
|
10.20
|
9.90
|
10.15
|
10.11
|
6.30
|
376,640
|
|
|
8/16/2019
|
-0.05 / -0.50%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.14
|
6.21
|
163,480
|
|
|
8/15/2019
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.90
|
10.05
|
10.00
|
6.24
|
156,030
|
|
|
8/14/2019
|
+0.05 / +0.50%
|
10.05
|
10.20
|
9.95
|
10.05
|
10.11
|
6.24
|
204,680
|
|
|
8/13/2019
|
-0.10 / -0.99%
|
10.05
|
10.05
|
9.90
|
10.00
|
10.00
|
6.21
|
144,270
|
|
|
8/12/2019
|
-0.05 / -0.49%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.09
|
6.27
|
219,190
|
|
|