Italia markets close in 17 minutes

Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
63,24-0,35 (-0,55%)
In data: 11:13AM EDT. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202463,4363,6462,8663,2463,24134.649
24 apr 202463,6763,9463,0863,5963,59649.100
23 apr 202463,7664,0563,1163,6063,60713.000
22 apr 202463,0963,7562,8063,2463,24650.300
19 apr 202462,9163,3662,5162,6662,661.018.600
18 apr 202463,7263,9062,8462,9362,93733.800
17 apr 202465,3465,3663,6763,6963,69918.200
16 apr 202464,2865,0764,0764,6664,66562.200
15 apr 202465,0065,7864,4464,5664,56538.400
12 apr 202464,8765,0764,2364,4064,40702.800
11 apr 202465,0665,6564,4665,4465,44668.600
10 apr 202465,6465,8264,7765,0865,08475.600
09 apr 202466,1967,0065,9666,6566,65621.900
08 apr 202466,5666,8765,8465,9965,99684.600
05 apr 202465,7266,4165,7066,1366,13645.000
04 apr 202467,4167,5765,3465,6665,66759.300
03 apr 202466,5067,5066,5066,8666,86804.600
02 apr 202466,8467,1166,3366,6666,66870.600
01 apr 202467,6368,4667,6367,6767,67777.100
28 mar 202466,5767,7566,5367,3267,32967.700
27 mar 202466,0066,5065,8266,4266,42629.600
26 mar 202464,3265,6764,1865,6565,65621.500
25 mar 202463,3563,8463,2363,2963,29400.900
22 mar 202463,7363,7862,6963,1763,17660.000
21 mar 202464,1564,3963,6463,7063,70621.900
20 mar 202462,6063,7362,5063,7263,72618.600
19 mar 202462,0763,1562,0062,6962,69750.500
18 mar 202461,6362,6361,6262,1362,13703.500
15 mar 202461,5062,3761,3661,7061,701.505.300
14 mar 202462,4362,8861,5861,8361,83793.900
14 mar 20240.17 Dividendo
13 mar 202463,3763,8062,7362,9262,75860.800
12 mar 202463,3163,6762,9563,3163,14775.700
11 mar 202462,8963,9862,8963,3863,21484.200
08 mar 202464,0864,5763,0263,1662,99925.400
07 mar 202463,3264,0563,3263,9163,74832.100
06 mar 202463,9263,9262,6463,0462,87846.100
05 mar 202463,3364,3563,1463,4963,32754.800
04 mar 202464,6164,8363,4063,6263,45565.600
01 mar 202465,3865,7163,9464,8864,701.144.700
29 feb 202464,8666,3664,4366,1365,951.121.200
28 feb 202463,0564,2963,0563,9663,79845.800
27 feb 202463,7664,3163,4163,4663,29473.500
26 feb 202464,1164,3763,0563,2563,08606.900
23 feb 202463,7664,7763,6664,3464,17599.900
22 feb 202463,2564,0663,0463,7963,62843.100
21 feb 202461,9462,6861,8462,6662,49741.400
20 feb 202462,6862,8361,7862,2662,09920.900
16 feb 202463,8864,3863,3563,3763,20693.300
15 feb 202464,7665,1564,3864,6864,51883.500
14 feb 202465,3265,3264,5064,7764,60718.100
13 feb 202465,0065,4364,2564,8764,69885.500
12 feb 202465,2066,9565,1366,5766,39786.000
09 feb 202466,8368,0064,2266,7566,571.656.600
08 feb 202464,7065,8264,4665,5065,32884.800
07 feb 202464,0964,3063,6064,0063,83570.100
06 feb 202463,4064,6063,2863,9663,79699.100
05 feb 202463,5463,9062,8763,4663,29781.600
02 feb 202464,0164,5263,3964,1263,95451.900
01 feb 202463,9864,6263,4664,4964,32518.100
31 gen 202464,2964,7463,4763,4963,32512.700
30 gen 202464,4764,7864,2964,5364,36664.400
29 gen 202464,5964,7564,0664,6064,43424.600
26 gen 202464,2964,5264,0064,4664,29646.500
25 gen 202464,1164,1463,6063,9763,80485.900
24 gen 202465,1565,3463,2763,2863,11508.200
23 gen 202464,7965,2864,3064,4864,31564.600
22 gen 202464,4564,8564,0264,1964,02509.100
19 gen 202463,9464,3963,4764,1864,01696.900
18 gen 202462,7163,7462,7163,7263,55748.300
17 gen 202462,0662,4761,7062,0261,85740.100
16 gen 202461,9962,9861,9962,9362,76782.600
12 gen 202462,8463,2262,1062,3162,14615.700
11 gen 202462,2562,7261,8262,6062,43663.000
10 gen 202462,5262,7061,9762,5662,39625.400
09 gen 202462,7762,9062,0462,5962,42747.300
08 gen 202462,4663,7862,0363,5463,37758.000
05 gen 202460,8562,6560,5762,2862,11922.900
04 gen 202461,1362,1661,1361,8561,68751.700
03 gen 202462,9963,0861,4261,5161,341.074.400
02 gen 202462,1364,0862,0463,8263,65769.800
29 dic 202363,0563,2362,2562,6162,441.057.600
28 dic 202362,8463,2362,6163,0662,89560.000
27 dic 202362,4163,0361,9063,0062,83690.300
26 dic 202362,2062,5261,9862,2562,08347.900
22 dic 202361,8562,5461,8562,1461,97409.300
21 dic 202361,7661,9861,1461,8561,68626.400
21 dic 20230.16 Dividendo
20 dic 202363,0363,1161,1761,3160,98915.700
19 dic 202362,1263,1661,8263,0562,72832.100
18 dic 202361,5661,8161,1661,5961,26844.500
15 dic 202361,2062,1561,0561,2960,963.665.100
14 dic 202362,2763,7261,9262,4162,081.297.300
13 dic 202360,4961,0659,1861,0560,73881.200
12 dic 202360,5160,6760,0460,4960,17749.700
11 dic 202359,6960,9359,6960,4860,16777.100
08 dic 202358,9859,8158,7259,7259,40899.400
07 dic 202359,2059,8358,7759,0358,72908.000
06 dic 202359,0060,0558,8459,0858,77848.700
05 dic 202359,9759,9958,8258,9658,65837.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...