Stockscreener 앱 받기
82.72
1.95%
1.58
시간 외 거래:
82.72
Boyd Gaming Corp 주식 (BYD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $83.29 | $81.32 | $1.97 | 1,316,951.0 | +1.95% |
| 2025-11-24 | $81.60 | $80.33 | $1.27 | 741,591.0 | +0.52% |
| 2025-11-21 | $81.64 | $77.86 | $3.78 | 982,831.0 | +3.49% |
| 2025-11-20 | $79.96 | $77.91 | $2.05 | 622,579.0 | -0.80% |
| 2025-11-19 | $79.36 | $78.23 | $1.13 | 650,785.0 | -0.51% |
| 2025-11-18 | $79.19 | $77.20 | $1.99 | 890,500.0 | +1.96% |
| 2025-11-17 | $79.63 | $77.33 | $2.30 | 846,157.0 | -2.85% |
| 2025-11-14 | $80.55 | $79.53 | $1.02 | 647,885.0 | -1.27% |
| 2025-11-13 | $81.73 | $80.61 | $1.12 | 529,794.0 | -0.10% |
| 2025-11-12 | $82.06 | $80.70 | $1.36 | 772,676.0 | -0.54% |
| 2025-11-11 | $82.82 | $81.22 | $1.59 | 685,188.0 | -1.53% |
| 2025-11-10 | $83.48 | $81.43 | $2.05 | 1,290,900.0 | +1.62% |
| 2025-11-07 | $81.40 | $79.70 | $1.70 | 897,450.0 | +1.54% |
| 2025-11-06 | $82.35 | $79.67 | $2.67 | 840,365.0 | -0.25% |
| 2025-11-05 | $81.32 | $79.29 | $2.03 | 806,023.0 | +1.08% |
| 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% |
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 | $83.48 | $77.20 | $6.28 | 15,845,699.0 | +6.23% |
| 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% |
3.84%
자본화:
|
볼륨(24시간):