U.S. markets open in 8 hours 51 minutes

324823 (BGC)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
At close: 6:07PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
May 05, 202125.0325.0325.0325.0325.03-
May 04, 202125.0325.0325.0325.0325.03600
May 03, 202125.1125.1225.1125.1225.12400
Apr 30, 202124.9524.9724.9524.9724.975,700
Apr 29, 202125.1425.1425.1425.1425.14100
Apr 28, 202125.1125.1125.1125.1125.11200
Apr 27, 202125.2125.2225.1825.1825.181,800
Apr 26, 202125.1325.1425.1025.1225.121,300
Apr 23, 202125.3125.3125.3125.3125.31300
Apr 22, 202125.3625.3625.3625.3625.36100
Apr 21, 202125.3025.3025.3025.3025.30-
Apr 20, 202125.3025.3025.3025.3025.30-
Apr 19, 202125.3025.3025.3025.3025.30-
Apr 16, 202125.3025.3025.3025.3025.30400
Apr 15, 202125.0825.0825.0825.0825.08-
Apr 14, 202125.1125.1125.0825.0825.081,600
Apr 13, 202124.9524.9524.9524.9524.95-
Apr 12, 202124.9524.9524.9524.9524.95-
Apr 09, 202124.9524.9524.9524.9524.951,000
Apr 08, 202125.0125.0125.0125.0125.011,700
Apr 07, 202124.8924.8924.8924.8924.89-
Apr 06, 202124.8924.8924.8924.8924.89-
Apr 05, 202124.8924.8924.8924.8924.89300
Apr 01, 202124.7524.7824.7524.7824.782,000
Mar 31, 202124.5324.5324.5124.5124.51400
Mar 30, 202124.5424.5424.5424.5424.54-
Mar 29, 202124.4124.5424.4024.5424.541,200
Mar 26, 202124.2324.2324.2324.2324.23-
Mar 25, 202124.2324.2324.2324.2324.23400
Mar 24, 202124.2524.2524.2524.2524.25100
Mar 23, 202124.2624.2624.2624.2624.26400
Mar 22, 202124.2724.2824.2724.2824.28300
Mar 19, 202124.3124.3124.3124.3124.31-
Mar 18, 202124.3124.3124.3124.3124.31-
Mar 17, 202124.3124.3124.3124.3124.31300
Mar 16, 202124.3224.3224.2624.2624.261,000
Mar 15, 202124.0624.0624.0624.0624.06-
Mar 12, 202124.0624.0624.0624.0624.06-
Mar 11, 202124.0624.0624.0624.0624.06-
Mar 10, 202124.0624.0624.0624.0624.06100
Mar 09, 202124.0524.0524.0524.0524.05500
Mar 08, 202123.8323.8323.8023.8023.805,300
Mar 05, 202123.3323.3323.3323.3323.33300
Mar 04, 202123.5823.5823.5823.5823.58-
Mar 03, 202123.5823.5823.5823.5823.58-
Mar 02, 202123.3623.5823.3623.5823.583,200
Mar 01, 202123.2623.3523.2623.3523.351,300
Feb 26, 202123.1523.1523.1523.1523.15-
Feb 25, 202123.1523.1523.1523.1523.151,000
Feb 24, 202123.1623.1623.1623.1623.16100
Feb 23, 202123.0923.0923.0923.0923.09-
Feb 22, 202123.0923.0923.0923.0923.09100
Feb 19, 202123.3023.3023.3023.3023.30400
Feb 18, 202123.4323.4323.4123.4123.41400
Feb 17, 202123.4223.4223.3823.3823.38300
Feb 16, 202123.4823.4823.4723.4723.471,300
Feb 12, 202123.6023.6023.6023.6023.60500
Feb 11, 202123.5523.5523.4523.5423.544,500
Feb 10, 202123.4623.4623.4523.4523.452,900
Feb 09, 202123.4423.4423.4423.4423.44300
Feb 08, 202123.4323.4323.3723.4023.40600
Feb 05, 202123.1723.1723.1723.1723.17-
Feb 04, 202123.1723.1723.1723.1723.17-
Feb 03, 202123.1723.1723.1723.1723.176,600
Feb 02, 202122.6022.6022.6022.6022.60-
Feb 01, 202122.6022.6022.6022.6022.60-
Jan 29, 202122.5722.6022.5522.6022.606,600
Jan 28, 202123.0123.0423.0123.0323.031,100
Jan 27, 202122.6022.6022.6022.6022.60600
Jan 26, 202123.0423.0423.0423.0423.041,100
Jan 25, 202123.0023.0023.0023.0023.00-
Jan 22, 202123.0023.0023.0023.0023.00100
Jan 21, 202123.0823.0823.0823.0823.08-
Jan 20, 202123.0823.0823.0823.0823.08-
Jan 19, 202123.1423.1423.0823.0823.081,200
Jan 15, 202123.0823.1123.0823.1123.111,100
Jan 14, 202123.0923.0923.0723.0723.07400
Jan 13, 202123.1423.1423.1423.1423.14400
Jan 12, 202123.3023.3023.2423.2923.291,800
Jan 11, 202123.3923.3923.3923.3923.39400
Jan 08, 202123.4123.4123.4123.4123.41100
Jan 07, 202123.3523.3523.3523.3523.35100
Jan 06, 202122.8922.8922.8922.8922.89-
Jan 05, 202122.8922.8922.8922.8922.89100
Jan 04, 202122.9622.9622.9622.9622.961,400
Dec 31, 202023.1823.1823.1823.1823.18-
Dec 30, 202023.1823.1823.1823.1823.18-
Dec 29, 202023.1823.1823.1823.1823.18100
Dec 28, 2020------
Dec 24, 202023.1523.1523.1523.1523.15100
Dec 23, 202023.0923.0923.0923.0923.09-
Dec 22, 202023.0923.0923.0923.0923.09100
Dec 21, 202023.3423.3423.3423.3423.34-
Dec 18, 202023.3423.3423.3423.3423.34-
Dec 17, 202023.3423.3423.3423.3423.341,000
Dec 16, 202023.3023.3023.2423.2423.245,600
Dec 15, 202023.2723.2723.2723.2723.27600
Dec 14, 202023.3823.3823.2623.2623.26700
Dec 11, 202023.2723.2723.2723.2723.273,000
Dec 10, 202023.2823.3223.2623.3223.32600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...