Stockscreener 앱 받기
79.38
0.09%
-0.07
시간 외 거래:
79.02
-0.36
-0.45%
Boyd Gaming Corp 주식 (BYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $79.50 | $78.29 | $1.21 | 952,817.0 | -0.09% |
| 2025-11-03 | $79.76 | $77.49 | $2.27 | 1,054,256.0 | +2.03% |
| 2025-10-31 | $78.26 | $76.88 | $1.38 | 853,949.0 | +0.61% |
| 2025-10-30 | $77.95 | $76.33 | $1.62 | 1,157,756.0 | +0.77% |
| 2025-10-29 | $78.57 | $76.70 | $1.87 | 1,586,666.0 | -2.77% |
| 2025-10-28 | $79.38 | $77.65 | $1.73 | 1,392,997.0 | -0.75% |
| 2025-10-27 | $80.11 | $78.72 | $1.39 | 1,719,640.0 | +1.05% |
| 2025-10-24 | $83.48 | $78.75 | $4.73 | 2,581,203.0 | -7.31% |
| 2025-10-23 | $85.17 | $82.97 | $2.20 | 1,615,735.0 | +2.40% |
| 2025-10-22 | $84.32 | $82.97 | $1.35 | 1,076,014.0 | -0.47% |
| 2025-10-21 | $83.88 | $82.33 | $1.55 | 667,599.0 | +0.81% |
| 2025-10-20 | $83.63 | $82.37 | $1.26 | 777,077.0 | +0.41% |
| 2025-10-17 | $83.19 | $82.09 | $1.09 | 742,235.0 | +0.33% |
| 2025-10-16 | $83.44 | $81.69 | $1.75 | 743,775.0 | -1.37% |
| 2025-10-15 | $84.50 | $83.01 | $1.49 | 780,476.0 | -0.14% |
| 2025-10-14 | $83.65 | $81.31 | $2.34 | 774,025.0 | +1.52% |
| 2025-10-13 | $83.10 | $81.94 | $1.16 | 851,928.0 | +0.70% |
| 2025-10-10 | $84.30 | $81.36 | $2.94 | 1,001,571.0 | -2.21% |
| 2025-10-09 | $84.48 | $82.64 | $1.84 | 740,853.0 | -0.26% |
| 2025-10-08 | $84.31 | $82.83 | $1.48 | 758,909.0 | +0.04% |
| 2025-10-07 | $85.89 | $83.47 | $2.42 | 956,095.0 | -2.25% |
Boyd Gaming Corp 주식 (BYD) 연도별 가격 이력
이 심층 분석에서는 Boyd Gaming Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BYD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Boyd Gaming Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Boyd Gaming Corp 주식 (BYD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $79.76 | $77.49 | $2.27 | 2,959,890.0 | +1.94% |
| 2025-10 | $88.49 | $76.33 | $12.16 | 23,509,751.0 | -9.92% |
| 2025-09 | $87.65 | $80.71 | $6.94 | 16,807,637.0 | +0.69% |
| 2025-08 | $87.83 | $80.90 | $6.93 | 20,764,756.0 | +1.13% |
| 2025-07 | $87.76 | $78.09 | $9.67 | 32,369,638.0 | +8.53% |
| 2025-06 | $79.03 | $72.71 | $6.33 | 19,190,919.0 | +4.35% |
| 2025-05 | $76.16 | $68.98 | $7.18 | 17,586,867.0 | +8.43% |
| 2025-04 | $72.15 | $58.94 | $13.21 | 24,075,695.0 | +5.03% |
| 2025-03 | $77.27 | $64.30 | $12.97 | 20,581,370.0 | -13.68% |
| 2025-02 | $80.50 | $74.89 | $5.61 | 18,477,712.0 | -0.51% |
| 2025-01 | $78.58 | $70.00 | $8.58 | 17,330,644.0 | +5.67% |
Boyd Gaming Corp 주식 (BYD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.73 | $70.33 | $6.40 | 13,692,415.0 | -2.38% |
| 2024-11 | $74.78 | $67.64 | $7.14 | 15,369,776.0 | +6.58% |
| 2024-10 | $72.22 | $62.10 | $10.12 | 19,266,415.0 | +7.18% |
| 2024-09 | $65.86 | $57.67 | $8.19 | 17,178,435.0 | +7.71% |
| 2024-08 | $61.18 | $52.76 | $8.42 | 18,991,568.0 | -1.40% |
| 2024-07 | $63.96 | $53.34 | $10.61 | 20,207,173.0 | +10.47% |
| 2024-06 | $55.91 | $51.62 | $4.29 | 24,572,280.0 | +3.34% |
| 2024-05 | $56.07 | $49.34 | $6.73 | 23,955,016.0 | -0.36% |
| 2024-04 | $68.46 | $52.48 | $15.98 | 23,869,641.0 | -20.51% |
| 2024-03 | $67.75 | $61.36 | $6.39 | 15,273,158.0 | +1.80% |
| 2024-02 | $68.00 | $61.78 | $6.22 | 15,555,799.0 | +4.16% |
| 2024-01 | $65.34 | $60.57 | $4.77 | 14,192,645.0 | +1.41% |
Boyd Gaming Corp 주식 (BYD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.72 | $58.72 | $5.00 | 19,103,723.0 | +6.03% |
| 2023-11 | $60.01 | $54.41 | $5.60 | 15,837,820.0 | +6.88% |
| 2023-10 | $61.28 | $52.42 | $8.86 | 20,820,066.0 | -9.17% |
| 2023-09 | $67.75 | $59.75 | $8.00 | 18,438,024.0 | -9.03% |
| 2023-08 | $68.80 | $63.97 | $4.83 | 14,936,311.0 | -2.12% |
| 2023-07 | $73.00 | $65.53 | $7.47 | 15,707,572.0 | -1.51% |
| 2023-06 | $70.04 | $63.30 | $6.74 | 16,224,020.0 | +8.85% |
| 2023-05 | $71.69 | $63.22 | $8.47 | 19,771,613.0 | -8.17% |
| 2023-04 | $69.78 | $61.85 | $7.93 | 17,534,293.0 | +8.23% |
| 2023-03 | $66.17 | $57.74 | $8.43 | 20,859,755.0 | -1.55% |
| 2023-02 | $67.50 | $61.02 | $6.48 | 20,717,545.0 | +4.53% |
| 2023-01 | $62.38 | $54.03 | $8.35 | 13,732,786.0 | +14.27% |
4.98%
자본화:
|
볼륨(24시간):