Italia markets closed

Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
58,33-0,58 (-0,98%)
Alla chiusura: 04:00PM EST
59,16 +0,83 (+1,42%)
Dopo ore: 04:11PM EST
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 202258,9659,3057,6558,3358,33892.381
05 dic 202259,4759,7558,5658,9158,91673.100
02 dic 202259,6860,5359,6859,8259,82846.200
01 dic 202261,4461,8260,8160,8760,87889.800
30 nov 202260,0961,3959,1461,3361,331.474.900
29 nov 202259,3260,2559,3260,0660,061.023.800
28 nov 202259,8360,0759,1059,3959,39866.800
25 nov 202259,7760,4959,5460,2660,26273.600
23 nov 202260,6461,0359,7159,7359,73737.400
22 nov 202259,7360,9559,2960,8160,81964.100
21 nov 202259,7260,3958,9259,3059,301.001.200
18 nov 202260,2960,4259,4560,2760,27840.600
17 nov 202259,0959,8558,6859,3859,38579.000
16 nov 202259,2760,1659,0760,0460,04641.900
15 nov 202260,0560,9859,8260,2760,27854.400
14 nov 202258,8860,3058,5059,2359,23794.400
11 nov 202260,0560,6759,1659,2759,271.289.600
10 nov 202259,8260,3158,6759,1759,171.398.900
09 nov 202257,2358,3857,0557,3357,33595.700
08 nov 202258,6058,6157,3558,2258,22590.500
07 nov 202256,7058,1155,8358,1158,11990.400
04 nov 202255,7656,3854,9556,1656,16795.200
03 nov 202254,5655,8054,0154,6054,60982.800
02 nov 202257,9558,2655,5255,5955,591.072.100
01 nov 202258,6958,8957,7258,4258,42808.300
31 ott 202257,8758,4757,4257,7657,76899.300
28 ott 202256,5257,6855,8657,6657,661.047.900
27 ott 202256,8557,3456,2856,6056,60825.000
26 ott 202256,1557,4655,6456,0056,001.616.100
25 ott 202253,8654,9953,5854,7854,78904.200
24 ott 202253,3454,3453,1353,7853,78808.000
21 ott 202252,1253,6651,7953,4553,45866.500
20 ott 202251,9853,5551,7952,0152,01561.700
19 ott 202252,7853,5751,3652,0152,01562.200
18 ott 202254,2054,7053,1753,5453,54843.000
17 ott 202251,8852,9551,5952,7152,71765.600
14 ott 202252,4652,8750,5150,6050,60749.500
13 ott 202249,6652,7049,1551,8851,88931.400
12 ott 202250,5751,2449,5750,8750,87660.100
11 ott 202250,2951,1748,8650,5050,501.149.000
10 ott 202251,1251,3249,9550,2650,26635.600
07 ott 202251,6651,8750,8051,1851,18595.000
06 ott 202252,3453,4752,2252,2952,29684.300
05 ott 202251,5452,9051,3952,6452,64856.700
04 ott 202250,1152,5549,5252,4852,481.491.100
03 ott 202248,3149,5147,5548,7548,75957.900
30 set 202247,5248,8247,1847,6547,651.495.900
29 set 202247,2348,0046,3747,9847,98927.800
29 set 20220.15 Dividendo
28 set 202247,2548,5147,0648,2548,10763.500
27 set 202247,0548,3846,5146,9546,80978.400
26 set 202247,1448,0546,1046,2246,081.607.800
23 set 202247,8248,0646,1847,0246,872.236.100
22 set 202250,9850,9847,9748,4348,281.962.600
21 set 202252,2352,8550,4450,9550,79982.000
20 set 202252,7352,9551,7952,2252,06920.600
19 set 202251,1553,1951,1552,7152,551.096.800
16 set 202253,0253,6651,6551,8551,692.026.200
15 set 202254,4355,8153,5553,7653,591.320.000
14 set 202254,6954,7952,8454,5754,401.336.900
13 set 202255,5056,5354,3454,4054,231.142.600
12 set 202257,2058,1356,8857,2657,08915.200
09 set 202255,8856,9155,7056,7856,60802.700
08 set 202254,1555,1253,5055,0954,92837.500
07 set 202253,0355,0652,7254,8454,671.289.100
06 set 202253,8254,1852,4653,1252,951.051.700
02 set 202254,2054,3453,0053,2453,07878.000
01 set 202253,8453,8452,5053,5353,36904.800
31 ago 202255,1955,6454,3054,4354,261.170.100
30 ago 202256,5256,8954,3854,6954,521.423.600
29 ago 202255,0956,2754,9355,9055,73849.800
26 ago 202257,4657,4755,9456,0355,86839.200
25 ago 202256,6357,5856,4657,2357,05681.400
24 ago 202255,1556,5454,9955,9655,79537.400
23 ago 202255,2556,0455,0055,5555,38518.500
22 ago 202254,8055,4954,4055,0654,89631.800
19 ago 202256,8456,9355,5955,8555,68741.700
18 ago 202256,9157,5256,5657,3957,21419.300
17 ago 202257,4557,8356,5757,0056,82548.000
16 ago 202257,5658,6057,4258,3158,13731.600
15 ago 202257,3658,3457,3657,7757,59620.000
12 ago 202256,6257,7956,5957,7357,55662.000
11 ago 202257,2057,7256,5756,5956,41770.800
10 ago 202256,3156,9255,3256,2356,06949.500
09 ago 202254,7055,3153,9455,0354,861.358.000
08 ago 202254,8756,6454,7855,2355,06965.000
05 ago 202254,7055,3653,7754,2254,05944.000
04 ago 202255,5256,5355,3255,5055,33941.000
03 ago 202255,3755,9254,2855,2755,101.330.400
02 ago 202254,4655,2553,6254,9754,801.634.600
01 ago 202254,8855,7754,3755,0354,861.444.100
29 lug 202255,4155,5753,8655,5155,34985.100
28 lug 202255,5356,0954,0855,7155,54921.400
27 lug 202255,0056,3954,2155,6455,471.682.100
26 lug 202254,7054,8553,3754,2854,111.514.800
25 lug 202254,9055,4754,0555,2055,031.080.100
22 lug 202255,7956,0054,0154,6454,47849.900
21 lug 202254,5755,7754,1355,6755,50687.500
20 lug 202254,2155,5954,1054,9154,74575.000
19 lug 202253,7754,9953,6854,5054,33905.300
*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...