Boyd Gaming Corporation BYD
NYSE · Amerika Birleşik Devletleri · Tüketici Hizmetleri
$66,57-0,51 (-%0,76)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $66,57 | -%0,76 | $67,02 | $67,51 | $66,55 | 1,34M |
| 2026-09-29 | $67,08 | -%3,05 | $69,48 | $69,90 | $66,96 | 1,23M |
| 2026-09-28 | $69,19 | -%2,86 | $70,96 | $70,96 | $69,03 | 1,47M |
| 2026-09-25 | $71,23 | -%0,85 | $71,93 | $72,31 | $70,47 | 956,40K |
| 2026-09-24 | $71,84 | +%0,14 | $71,41 | $72,11 | $69,90 | 1,25M |
| 2026-09-23 | $71,74 | -%0,47 | $71,69 | $72,53 | $71,30 | 946,30K |
| 2026-09-22 | $72,08 | -%0,69 | $73,89 | $74,50 | $71,94 | 1,02M |
| 2026-09-21 | $72,58 | -%0,53 | $73,32 | $73,75 | $71,84 | 987,90K |
| 2026-09-18 | $72,97 | -%1,72 | $73,88 | $74,09 | $72,96 | 2,20M |
| 2026-09-17 | $74,25 | -%1,79 | $76,27 | $76,70 | $74,23 | 815,80K |
| 2026-09-16 | $75,60 | -%0,63 | $76,18 | $76,64 | $75,19 | 917,70K |
| 2026-09-15 | $76,08 | -%1,39 | $76,98 | $77,34 | $75,91 | 960,70K |
| 2026-09-14 | $77,15 | +%0,19 | $77,12 | $77,30 | $76,43 | 860,50K |
| 2026-09-11 | $77,00 | +%0,72 | $77,19 | $78,03 | $76,60 | 983,10K |
| 2026-09-10 | $76,45 | +%1,38 | $75,60 | $76,48 | $74,90 | 1,38M |
| 2026-09-09 | $75,41 | -%1,45 | $76,20 | $76,60 | $74,80 | 984,40K |
| 2026-09-08 | $76,52 | -%1,92 | $77,62 | $78,01 | $76,52 | 869,10K |
| 2026-09-04 | $78,02 | +%0,30 | $77,50 | $78,60 | $77,40 | 690,80K |
| 2026-09-03 | $77,79 | +%1,42 | $77,23 | $78,31 | $76,36 | 821,90K |
| 2026-09-02 | $76,70 | +%0,41 | $76,70 | $78,30 | $76,54 | 842,40K |
| 2026-09-01 | $76,39 | -%1,55 | $77,53 | $78,07 | $76,24 | 992,00K |
| 2026-08-31 | $77,59 | -%2,37 | $79,05 | $79,48 | $77,55 | 1,18M |
| 2026-08-28 | $79,47 | -%0,19 | $80,33 | $80,82 | $79,32 | 764,40K |
| 2026-08-27 | $79,62 | -%1,25 | $80,18 | $80,71 | $79,28 | 915,80K |
| 2026-08-26 | $80,63 | -%0,59 | $81,12 | $81,59 | $80,25 | 613,40K |
| 2026-08-25 | $81,11 | +%0,14 | $81,51 | $81,52 | $80,57 | 669,80K |
| 2026-08-24 | $81,00 | +%0,27 | $81,05 | $81,84 | $80,95 | 540,70K |
| 2026-08-21 | $80,78 | -%0,21 | $81,21 | $81,59 | $80,57 | 824,90K |
| 2026-08-20 | $80,95 | -%2,09 | $82,22 | $82,24 | $80,07 | 1,33M |
| 2026-08-19 | $82,68 | +%0,24 | $82,74 | $83,40 | $82,45 | 528,30K |
| 2026-08-18 | $82,48 | -%0,35 | $83,36 | $83,72 | $82,48 | 716,50K |
| 2026-08-17 | $82,77 | -%1,62 | $83,66 | $83,99 | $82,30 | 764,00K |
| 2026-08-14 | $84,13 | +%1,04 | $83,36 | $84,26 | $82,96 | 463,80K |
| 2026-08-13 | $83,26 | +%0,34 | $83,50 | $83,99 | $82,67 | 625,00K |
| 2026-08-12 | $82,98 | +%0,74 | $82,02 | $83,16 | $81,91 | 824,10K |
| 2026-08-11 | $82,37 | +%1,12 | $81,73 | $83,47 | $81,73 | 1,00M |
| 2026-08-10 | $81,46 | -%2,35 | $82,87 | $83,09 | $81,21 | 911,60K |
| 2026-08-07 | $83,42 | -%0,83 | $83,76 | $84,25 | $83,23 | 584,50K |
| 2026-08-06 | $84,12 | -%0,24 | $84,40 | $85,30 | $83,96 | 732,30K |
| 2026-08-05 | $84,32 | -%2,32 | $86,99 | $88,11 | $84,19 | 805,00K |
| 2026-08-04 | $86,32 | +%1,76 | $84,79 | $86,71 | $84,79 | 905,60K |
| 2026-08-03 | $84,83 | -%0,27 | $85,12 | $85,81 | $83,47 | 1,02M |
| 2026-07-31 | $85,06 | -%2,29 | $86,66 | $86,79 | $84,46 | 1,14M |
| 2026-07-30 | $87,05 | -%4,12 | $90,41 | $90,41 | $86,81 | 941,90K |
| 2026-07-29 | $90,79 | -%0,52 | $90,25 | $91,24 | $89,81 | 664,80K |
| 2026-07-28 | $91,26 | +%2,21 | $88,87 | $91,41 | $88,78 | 1,23M |
| 2026-07-27 | $89,29 | +%2,59 | $87,89 | $89,48 | $87,56 | 1,20M |
| 2026-07-24 | $87,04 | +%0,55 | $85,36 | $89,46 | $85,20 | 2,04M |
| 2026-07-23 | $86,56 | -%0,12 | $85,20 | $86,66 | $85,03 | 1,31M |
| 2026-07-22 | $86,66 | -%0,59 | $87,76 | $87,77 | $85,90 | 1,02M |
| 2026-07-21 | $87,17 | -%1,13 | $87,92 | $88,50 | $86,54 | 1,21M |
| 2026-07-20 | $88,17 | +%0,51 | $88,11 | $89,15 | $87,53 | 1,24M |
| 2026-07-17 | $87,72 | -%2,28 | $90,13 | $90,52 | $87,61 | 1,13M |
| 2026-07-16 | $89,77 | +%2,43 | $88,07 | $89,84 | $87,79 | 1,00M |
| 2026-07-15 | $87,64 | +%1,80 | $86,15 | $88,26 | $86,15 | 891,00K |
| 2026-07-14 | $86,09 | +%0,40 | $86,15 | $86,94 | $84,96 | 782,20K |
| 2026-07-13 | $85,75 | -%0,52 | $86,58 | $86,94 | $85,59 | 682,30K |
| 2026-07-10 | $86,20 | -%1,34 | $87,65 | $88,51 | $85,91 | 626,20K |
| 2026-07-09 | $87,37 | +%0,61 | $86,35 | $87,53 | $85,09 | 986,80K |
| 2026-07-08 | $86,84 | -%2,06 | $88,32 | $89,00 | $86,84 | 892,50K |
| 2026-07-07 | $88,67 | -%0,19 | $89,00 | $89,45 | $87,64 | 672,90K |
| 2026-07-06 | $88,84 | +%1,07 | $88,33 | $88,93 | $86,87 | 829,60K |
| 2026-07-02 | $87,90 | -%0,09 | $88,30 | $89,12 | $85,97 | 963,50K |
| 2026-07-01 | $87,98 | -%0,40 | $88,29 | $89,10 | $87,27 | 807,10K |
| 2026-06-30 | $88,33 | -%1,38 | $89,40 | $89,51 | $86,86 | 888,00K |
| 2026-06-29 | $89,57 | -%0,14 | $90,00 | $91,00 | $88,91 | 692,40K |
| 2026-06-26 | $89,70 | +%1,00 | $88,25 | $89,96 | $87,99 | 1,25M |
| 2026-06-25 | $88,81 | +%2,20 | $87,47 | $90,13 | $87,18 | 902,70K |
| 2026-06-24 | $86,90 | +%0,58 | $86,87 | $87,67 | $86,63 | 578,90K |
| 2026-06-23 | $86,40 | +%0,06 | $85,92 | $87,50 | $85,92 | 764,10K |
| 2026-06-22 | $86,35 | +%1,97 | $85,60 | $87,27 | $85,60 | 947,60K |
| 2026-06-18 | $84,68 | +%0,95 | $84,55 | $85,52 | $84,19 | 1,88M |
| 2026-06-17 | $83,88 | -%3,00 | $85,86 | $86,34 | $83,73 | 689,60K |
| 2026-06-16 | $86,47 | -%1,37 | $87,92 | $88,61 | $86,45 | 740,40K |
| 2026-06-15 | $87,67 | +%0,24 | $87,78 | $88,27 | $86,73 | 820,60K |
| 2026-06-12 | $87,46 | +%1,05 | $87,05 | $87,62 | $85,91 | 912,20K |
| 2026-06-11 | $86,55 | -%0,31 | $86,93 | $87,86 | $85,25 | 916,70K |
| 2026-06-10 | $86,82 | -%1,08 | $87,28 | $89,18 | $86,55 | 1,14M |
| 2026-06-09 | $87,77 | +%1,37 | $87,15 | $88,75 | $86,33 | 1,81M |
| 2026-06-08 | $86,58 | -%1,47 | $87,18 | $87,97 | $86,17 | 1,52M |
| 2026-06-05 | $87,87 | -%0,58 | $88,64 | $89,93 | $86,97 | 1,19M |
| 2026-06-04 | $88,38 | +%1,66 | $87,60 | $88,46 | $87,34 | 966,60K |
| 2026-06-03 | $86,94 | +%2,33 | $84,81 | $87,36 | $84,45 | 1,23M |
| 2026-06-02 | $84,96 | -%2,16 | $86,28 | $86,64 | $84,83 | 1,31M |
| 2026-06-01 | $86,84 | +%5,03 | $82,47 | $87,70 | $82,27 | 1,69M |
| 2026-05-29 | $82,68 | -%0,64 | $83,25 | $83,82 | $82,37 | 1,48M |
| 2026-05-28 | $83,21 | +%1,20 | $81,68 | $83,40 | $81,36 | 919,40K |
| 2026-05-27 | $82,22 | +%1,91 | $81,35 | $82,93 | $81,35 | 738,40K |
| 2026-05-26 | $80,68 | +%1,73 | $79,40 | $80,85 | $79,40 | 651,50K |
| 2026-05-22 | $79,31 | -%0,43 | $79,79 | $79,86 | $79,04 | 871,60K |