BSI - 4825

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20198,220.008,400.008,220.008,250.008,250.0010,870
26 Jun 2019------
25 Jun 2019------
24 Jun 2019------
21 Jun 2019------
20 Jun 2019------
19 Jun 2019------
18 Jun 2019------
17 Jun 2019------
14 Jun 2019------
13 Jun 2019------
12 Jun 2019------
11 Jun 2019------
10 Jun 2019------
07 Jun 20198,710.008,850.008,710.008,850.008,850.007,900
06 Jun 20198,930.008,930.008,700.008,710.008,710.004,310
05 Jun 20198,900.008,900.008,850.008,850.008,850.0011,330
04 Jun 20198,900.008,900.008,800.008,900.008,900.0011,520
03 Jun 20198,850.008,900.008,800.008,900.008,900.004,710
31 May 20198,960.009,000.008,850.008,850.008,850.002,180
30 May 20198,600.008,960.008,600.008,950.008,950.002,160
29 May 20198,620.009,100.008,620.008,950.008,950.006,170
28 May 20199,200.009,200.009,000.009,100.009,100.002,380
24 May 20199,800.009,800.009,700.009,780.009,780.0020,330
23 May 20199,720.009,800.009,720.009,800.009,800.0019,680
22 May 20199,840.009,840.009,700.009,710.009,710.0060,160
21 May 20199,700.009,800.009,700.009,750.009,750.002,600
20 May 20199,700.009,700.009,700.009,700.009,700.002,770
17 May 20199,700.009,700.009,500.009,700.009,700.008,800
16 May 20199,260.009,700.009,260.009,700.009,700.00140
15 May 20199,650.009,700.009,650.009,650.009,650.008,950
14 May 20199,500.009,650.009,500.009,650.009,650.002,280
13 May 20199,700.009,700.009,600.009,600.009,600.007,880
10 May 20199,700.009,700.009,660.009,660.009,660.00120
09 May 20199,700.009,700.009,600.009,600.009,600.004,510
08 May 20199,710.009,720.009,700.009,700.009,700.003,820
07 May 20199,800.009,800.009,720.009,720.009,720.00720
06 May 20199,800.009,800.009,500.009,800.009,800.002,410
03 May 20199,800.009,850.009,750.009,800.009,800.0018,150
02 May 20199,900.009,900.009,800.009,800.009,800.001,030
01 May 20199,800.009,800.009,800.009,800.009,800.00-
30 Apr 20199,800.009,800.009,800.009,800.009,800.00-
29 Apr 20199,800.009,800.009,800.009,800.009,800.00-
26 Apr 20199,990.009,990.009,800.009,800.009,800.008,420
25 Apr 20199,950.009,950.009,800.009,800.009,800.0010,710
24 Apr 20199,600.0010,000.009,600.009,950.009,950.002,700
23 Apr 201910,000.0010,000.009,900.009,990.009,990.0011,030
22 Apr 201910,250.0010,250.009,900.009,900.009,900.0056,730
18 Apr 20199,800.009,800.009,620.009,620.009,620.0028,750
17 Apr 20199,800.009,800.009,680.009,800.009,800.003,510
16 Apr 20199,600.009,680.009,600.009,680.009,680.005,570
15 Apr 20199,700.009,700.009,700.009,700.009,700.00-
12 Apr 20199,900.009,900.009,600.009,700.009,700.0024,350
11 Apr 20199,900.009,900.009,900.009,900.009,900.0010
10 Apr 20199,900.009,900.009,600.009,900.009,900.009,750
09 Apr 20199,990.009,990.009,550.009,700.009,700.0038,560
08 Apr 201910,000.0010,000.009,900.009,900.009,900.009,060
05 Apr 201910,000.0010,000.009,700.009,700.009,700.0014,860
04 Apr 20199,700.009,900.009,700.009,900.009,900.00220
03 Apr 201910,000.0010,000.009,700.009,900.009,900.0015,250
02 Apr 201910,000.0010,000.0010,000.0010,000.0010,000.001,900
01 Apr 20199,900.0010,000.009,900.0010,000.0010,000.003,650
29 Mar 201910,100.0010,100.009,800.009,900.009,900.005,190
28 Mar 20199,950.0010,100.009,800.009,900.009,900.0027,300
27 Mar 201910,000.0010,050.009,900.009,950.009,950.003,110
26 Mar 20199,900.0010,000.009,900.0010,000.0010,000.0070
25 Mar 201910,100.0010,100.0010,000.0010,000.0010,000.001,440
22 Mar 201910,100.0010,100.009,900.009,900.009,900.002,390
21 Mar 201910,100.0010,100.0010,000.0010,100.0010,100.0013,570
20 Mar 201910,000.0010,000.009,950.0010,000.0010,000.0010,350
19 Mar 201910,050.0010,050.009,950.0010,000.0010,000.0021,760
18 Mar 201910,300.0010,300.0010,000.0010,000.0010,000.0073,330
15 Mar 201910,400.0010,400.0010,150.0010,300.0010,300.006,310
14 Mar 201910,400.0010,400.0010,200.0010,400.0010,400.001,750
13 Mar 201910,200.0010,400.0010,050.0010,400.0010,400.0054,650
12 Mar 201910,100.0010,100.0010,000.0010,100.0010,100.0013,680
11 Mar 201910,300.0010,300.0010,200.0010,200.0010,200.0070
08 Mar 201910,300.0010,300.0010,300.0010,300.0010,300.00-
07 Mar 201910,200.0010,300.0010,200.0010,300.0010,300.0016,570
06 Mar 201910,100.0010,200.0010,100.0010,200.0010,200.003,750
05 Mar 201910,100.0010,200.0010,000.0010,100.0010,100.0010,550
04 Mar 201910,200.0010,300.0010,100.0010,300.0010,300.001,300
01 Mar 201910,200.0010,200.0010,100.0010,200.0010,200.005,320
28 Feb 201910,000.0010,200.0010,000.0010,200.0010,200.0028,870
27 Feb 201910,300.0010,300.0010,100.0010,200.0010,200.0024,970
26 Feb 201910,300.0010,300.0010,100.0010,200.0010,200.0040,970
25 Feb 201910,200.0010,300.0010,100.0010,100.0010,100.0038,630
22 Feb 201910,200.0010,300.0010,150.0010,200.0010,200.0010,960
21 Feb 201910,200.0010,200.0010,000.0010,200.0010,200.0017,060
20 Feb 20199,500.0010,200.009,500.0010,100.0010,100.0067,500
19 Feb 20199,900.009,900.009,700.009,700.009,700.008,080
15 Feb 20199,400.009,700.009,400.009,630.009,630.0014,830
14 Feb 20199,400.009,600.009,400.009,400.009,400.008,510
13 Feb 20199,320.009,400.008,980.009,300.009,300.0020,750
12 Feb 20199,400.009,400.009,200.009,300.009,300.0021,920
11 Feb 20199,400.009,400.009,210.009,210.009,210.003,180
08 Feb 20199,190.009,190.009,190.009,190.009,190.00-
07 Feb 20199,190.009,190.009,190.009,190.009,190.00-
06 Feb 20199,190.009,190.009,190.009,190.009,190.00-
05 Feb 20199,190.009,190.009,190.009,190.009,190.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...