Boyd Gaming Corporation Common Stockのデータ

Boyd Gaming Corporation Common Stockの基本情報

名前 Boyd Gaming Corporation Common Stock
ティッカー BYD
United States
上場年 1993.0
セクター Consumer Services

Boyd Gaming Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.66 54.25 54.84 54.61 1359200.0 54.61
2021-02-12 54.19 52.75 53.54 54.09 399600.0 54.09
2021-02-11 55.01 53.19 53.85 53.81 801200.0 53.81
2021-02-10 54.83 53.46 53.68 53.72 577700.0 53.72
2021-02-09 55.5 53.33 54.29 53.44 954100.0 53.44
2021-02-08 54.64 52.3 53.9 54.6 979200.0 54.6
2021-02-05 53.66 51.08 51.13 53.06 1023900.0 53.06
2021-02-04 50.71 48.04 48.04 50.4 1122600.0 50.4
2021-02-03 48.49 47.16 48.03 48.02 568700.0 48.02
2021-02-02 48.48 46.44 47.38 47.89 881700.0 47.89
2021-02-01 46.52 45.36 45.65 46.11 825800.0 46.11
2021-01-29 46.2 44.59 45.82 45.16 1102300.0 45.16
2021-01-28 47.54 45.03 46.51 46.01 1381900.0 46.01
2021-01-27 46.79 44.42 46.2 45.76 1654500.0 45.76
2021-01-26 49.6 47.08 49.49 47.37 893500.0 47.37
2021-01-25 50.77 48.08 49.84 48.95 1141600.0 48.95
2021-01-22 50.28 48.66 49.15 50.09 723500.0 50.09
2021-01-21 50.32 48.58 49.26 49.81 885700.0 49.81
2021-01-20 49.91 47.98 48.02 49.18 1266500.0 49.18
2021-01-19 49.33 47.07 49.3 47.7 966400.0 47.7
2021-01-15 49.2 47.2 48.96 48.34 1123300.0 48.34
2021-01-14 50.45 48.53 48.99 49.58 1052700.0 49.58
2021-01-13 49.87 48.06 49.56 48.08 752900.0 48.08
2021-01-12 49.48 47.55 47.98 49.44 1100500.0 49.44
2021-01-11 48.91 47.1 47.12 47.9 984300.0 47.9
2021-01-08 48.54 46.79 47.28 48.02 1272600.0 48.02
2021-01-07 47.69 45.59 45.59 47.03 1859700.0 47.03
2021-01-06 45.89 43.39 43.48 45.45 2126300.0 45.45
2021-01-05 43.33 41.53 41.57 43.01 978600.0 43.01
2021-01-04 43.62 41.12 43.11 42.12 1386600.0 42.12
2020-12-31 43.44 41.76 42.19 42.92 1023300.0 42.92
2020-12-30 42.38 41.67 41.69 42.19 481000.0 42.19
2020-12-29 42.17 41.23 42.17 41.47 551200.0 41.47
2020-12-28 43.14 42.0 43.04 42.03 1002200.0 42.03
2020-12-24 42.76 42.1 42.49 42.6 324700.0 42.6
2020-12-23 43.02 42.1 42.88 42.59 861100.0 42.59
2020-12-22 42.84 41.93 42.59 42.55 408900.0 42.55
2020-12-21 42.96 41.25 41.52 42.54 741100.0 42.54
2020-12-18 43.81 42.24 43.27 42.69 1554500.0 42.69
2020-12-17 43.49 42.24 43.29 43.05 730100.0 43.05
2020-12-16 43.31 42.13 42.65 43.11 716100.0 43.11
2020-12-15 42.62 40.58 41.2 42.62 817000.0 42.62
2020-12-14 41.65 40.44 41.54 40.72 985700.0 40.72
2020-12-11 42.31 40.48 41.95 41.03 1005800.0 41.03
2020-12-10 42.19 41.03 41.42 41.79 849100.0 41.79
2020-12-09 43.4 41.5 43.16 41.98 1080700.0 41.98
2020-12-08 42.98 41.27 41.57 42.39 1263400.0 42.39
2020-12-07 42.72 41.62 42.32 42.02 793400.0 42.02
2020-12-04 42.36 40.17 40.43 42.3 1523300.0 42.3
2020-12-03 40.66 38.76 39.17 40.14 1382000.0 40.14
2020-12-02 39.33 38.0 38.35 39.03 776500.0 39.03
2020-12-01 39.3 38.09 39.08 38.7 1371700.0 38.7
2020-11-30 39.5 37.8 39.4 38.49 1068300.0 38.49
2020-11-27 40.69 39.25 39.25 39.54 739000.0 39.54
2020-11-25 39.68 38.84 39.64 39.4 1029800.0 39.4
2020-11-24 39.84 38.67 38.86 39.53 1306200.0 39.53
2020-11-23 38.34 36.67 37.74 38.1 1689900.0 38.1
2020-11-20 37.88 37.02 37.3 37.55 1324000.0 37.55
2020-11-19 37.79 35.5 36.04 37.54 1279700.0 37.54
2020-11-18 36.92 35.46 35.82 36.05 984800.0 36.05
2020-11-17 36.24 34.83 35.13 35.69 887100.0 35.69
2020-11-16 36.06 34.97 35.89 35.64 1391500.0 35.64
2020-11-13 35.51 33.96 34.02 34.81 1226600.0 34.81
2020-11-12 33.98 32.68 33.27 33.46 1174200.0 33.46
2020-11-11 34.78 33.09 34.39 33.74 1206000.0 33.74
2020-11-10 34.89 33.15 34.21 34.28 1473400.0 34.28
2020-11-09 38.38 34.04 36.5 34.09 2315400.0 34.09
2020-11-06 34.11 32.92 33.71 33.23 796400.0 33.23
2020-11-05 34.19 32.99 32.99 33.64 1330200.0 33.64
2020-11-04 33.48 31.95 32.61 32.57 1225300.0 32.57
2020-11-03 32.93 31.81 32.0 32.6 1071600.0 32.6
2020-11-02 32.1 30.99 31.85 31.5 1569600.0 31.5
2020-10-30 32.03 30.3 31.5 31.72 1675500.0 31.72
2020-10-29 32.44 30.77 31.37 31.36 3098500.0 31.36
2020-10-28 33.25 30.95 31.74 31.24 2352200.0 31.24
2020-10-27 35.18 31.63 35.18 32.34 4013600.0 32.34
2020-10-26 35.23 33.14 34.0 34.06 1906500.0 34.06
2020-10-23 34.99 33.55 34.72 34.7 1504900.0 34.7
2020-10-22 34.67 33.87 33.87 34.49 876700.0 34.49
2020-10-21 34.66 33.55 34.03 33.67 855200.0 33.67
2020-10-20 34.75 33.54 34.4 33.76 1235400.0 33.76
2020-10-19 35.55 34.13 35.05 34.31 1145300.0 34.31
2020-10-16 35.78 34.21 34.58 35.03 1633900.0 35.03
2020-10-15 34.31 32.24 32.65 34.09 1225500.0 34.09
2020-10-14 33.43 32.56 33.16 32.63 752200.0 32.63
2020-10-13 33.26 31.86 32.18 32.98 911700.0 32.98
2020-10-12 33.06 32.17 32.75 32.51 1354000.0 32.51
2020-10-09 32.75 31.91 32.58 32.28 1153900.0 32.28
2020-10-08 32.47 31.66 31.66 32.4 1360200.0 32.4
2020-10-07 31.79 30.85 31.45 31.29 1896800.0 31.29
2020-10-06 32.92 30.86 32.5 30.91 1652400.0 30.91
2020-10-05 32.56 31.29 32.24 32.23 1840800.0 32.23
2020-10-02 32.29 30.01 30.17 31.97 1672400.0 31.97
2020-10-01 31.61 30.46 31.06 31.44 1673300.0 31.44
2020-09-30 31.52 30.2 30.3 30.69 1623800.0 30.69
2020-09-29 30.83 29.64 30.83 30.07 1396800.0 30.07
2020-09-28 31.31 29.45 30.25 30.92 2499000.0 30.92
2020-09-25 29.98 28.01 28.04 29.79 2309700.0 29.79
2020-09-24 28.89 27.2 27.74 28.17 1583700.0 28.17
2020-09-23 29.94 27.65 28.68 27.68 2667600.0 27.68
2020-09-22 28.81 26.99 27.43 28.72 1840900.0 28.72
2020-09-21 27.69 26.0 26.23 27.27 1915100.0 27.27
2020-09-18 28.49 27.19 28.25 27.31 2005100.0 27.31
2020-09-17 28.57 27.5 27.72 27.8 1041200.0 27.8
2020-09-16 29.63 28.27 29.32 28.41 1425200.0 28.41
2020-09-15 30.46 29.03 29.53 29.17 1293500.0 29.17
2020-09-14 29.15 28.03 28.21 29.1 2057200.0 29.1
2020-09-11 28.57 27.06 28.45 27.88 1379700.0 27.88
2020-09-10 29.21 27.78 28.05 28.18 1841200.0 28.18
2020-09-09 27.79 26.8 27.51 27.59 1142200.0 27.59
2020-09-08 27.39 26.56 26.86 26.65 859300.0 26.65
2020-09-04 28.14 26.7 27.5 27.41 1234600.0 27.41
2020-09-03 27.85 26.16 27.65 26.78 1171000.0 26.78
2020-09-02 28.16 27.31 27.81 27.65 825200.0 27.65
2020-09-01 27.76 26.51 26.71 27.65 1094200.0 27.65
2020-08-31 28.01 26.78 28.01 26.78 1066400.0 26.78
2020-08-28 28.58 27.37 27.53 27.77 1481800.0 27.77
2020-08-27 27.18 26.35 26.5 26.88 864400.0 26.88
2020-08-26 26.34 25.75 26.0 26.27 855400.0 26.27
2020-08-25 26.92 25.97 26.6 26.07 663500.0 26.07
2020-08-24 26.5 25.53 26.31 26.32 906700.0 26.32
2020-08-21 27.19 26.0 26.81 26.04 949900.0 26.04
2020-08-20 27.13 26.16 26.33 26.83 1078800.0 26.83
2020-08-19 27.35 26.59 26.92 26.68 950700.0 26.68
2020-08-18 27.16 26.35 26.78 26.83 722900.0 26.83
2020-08-17 27.27 26.38 27.14 27.01 972600.0 27.01
2020-08-14 27.21 26.13 26.5 27.02 820500.0 27.02
2020-08-13 27.56 26.8 26.82 26.85 1290300.0 26.85
2020-08-12 27.42 26.68 26.83 26.91 1250400.0 26.91
2020-08-11 27.52 26.03 26.89 26.52 1998200.0 26.52
2020-08-10 26.74 25.55 26.4 26.15 2491500.0 26.15
2020-08-07 26.62 25.25 25.59 25.65 3029300.0 25.65
2020-08-06 25.99 24.65 24.75 25.76 2522500.0 25.76
2020-08-05 25.46 23.77 25.3 24.81 2274900.0 24.81
2020-08-04 25.49 24.64 24.81 24.87 1576700.0 24.87
2020-08-03 25.08 23.31 23.61 24.92 1765800.0 24.92
2020-07-31 24.18 23.19 24.14 23.67 1770200.0 23.67
2020-07-30 24.74 23.77 24.35 24.38 1858500.0 24.38
2020-07-29 24.97 23.37 23.69 24.54 5429500.0 24.54
2020-07-28 22.56 21.32 21.32 22.11 2391100.0 22.11
2020-07-27 22.06 20.88 21.95 21.63 2345800.0 21.63
2020-07-24 22.28 21.24 21.72 22.2 2966000.0 22.2
2020-07-23 22.03 21.42 21.83 21.88 2270500.0 21.88
2020-07-22 22.62 21.62 21.74 22.4 2283300.0 22.4
2020-07-21 22.22 21.17 21.31 21.99 1890300.0 21.99
2020-07-20 21.52 20.51 21.14 20.74 1453100.0 20.74
2020-07-17 21.75 20.8 21.39 21.03 2095600.0 21.03
2020-07-16 21.62 20.68 21.08 21.26 1565500.0 21.26
2020-07-15 21.97 19.66 19.71 21.84 4451000.0 21.84
2020-07-14 18.92 18.11 18.46 18.43 1781800.0 18.43
2020-07-13 19.23 18.1 18.74 18.19 3227100.0 18.19
2020-07-10 18.69 18.06 18.3 18.39 1535700.0 18.39
2020-07-09 18.63 17.62 18.61 18.39 1693000.0 18.39
2020-07-08 18.64 17.43 18.19 18.51 2721600.0 18.51
2020-07-07 19.06 18.21 18.94 18.36 2419000.0 18.36
2020-07-06 20.55 18.92 20.31 19.33 2662900.0 19.33
2020-07-02 21.15 19.87 21.09 19.94 1675700.0 19.94
2020-07-01 21.73 20.04 21.22 20.25 2439600.0 20.25
2020-06-30 21.06 20.27 20.27 20.9 3961400.0 20.9
2020-06-29 20.73 19.33 19.77 20.55 2657200.0 20.55
2020-06-26 20.26 19.4 20.11 19.63 4112700.0 19.63
2020-06-25 20.89 19.58 20.59 20.29 3482400.0 20.29
2020-06-24 22.24 20.84 21.82 21.21 2625300.0 21.21
2020-06-23 22.99 21.31 21.76 22.43 3028500.0 22.43
2020-06-22 21.3 20.29 20.96 21.3 1840900.0 21.3
2020-06-19 22.3 20.96 22.13 21.14 3300300.0 21.14
2020-06-18 22.55 21.51 21.99 21.69 1724900.0 21.69
2020-06-17 22.76 21.74 21.99 22.16 2561400.0 22.16
2020-06-16 23.48 21.53 22.97 22.07 3400500.0 22.07
2020-06-15 21.65 19.52 19.8 21.35 1603500.0 21.35
2020-06-12 22.0 20.22 21.75 21.12 2091900.0 21.12
2020-06-11 21.54 18.66 20.38 20.4 3113900.0 20.4
2020-06-10 23.41 21.81 23.34 22.54 2731600.0 22.54
2020-06-09 24.25 23.15 23.98 23.69 2035800.0 23.69
2020-06-08 25.63 24.18 25.52 24.8 2834800.0 24.8
2020-06-05 25.72 24.3 25.48 24.61 3833100.0 24.61
2020-06-04 24.17 22.57 23.5 23.43 3758100.0 23.43
2020-06-03 23.07 21.76 22.39 22.9 3208000.0 22.9
2020-06-02 22.8 21.59 22.59 21.77 3083700.0 21.77
2020-06-01 22.23 21.13 21.6 22.08 2576600.0 22.08
2020-05-29 21.72 20.7 21.3 21.38 2883300.0 21.38
2020-05-28 22.95 21.43 22.41 21.8 3971200.0 21.8
2020-05-27 21.98 19.89 21.04 21.96 3928400.0 21.96
2020-05-26 21.75 20.19 21.61 20.38 3391300.0 20.38
2020-05-22 19.89 18.81 19.85 19.69 1814800.0 19.69
2020-05-21 20.05 18.91 19.83 19.77 2510400.0 19.77
2020-05-20 20.09 19.17 19.17 19.84 4078000.0 19.84
2020-05-19 19.64 17.91 18.01 18.65 5313400.0 18.65
2020-05-18 18.0 16.88 17.33 17.81 3398200.0 17.81
2020-05-15 16.46 15.1 15.22 16.02 2919800.0 16.02
2020-05-14 16.13 14.45 15.0 15.45 2886600.0 15.45
2020-05-13 16.71 15.03 16.71 15.38 2959700.0 15.38
2020-05-12 18.04 16.56 17.92 16.7 2616200.0 16.7
2020-05-11 18.2 17.33 17.6 17.69 3520200.0 17.69
2020-05-08 18.19 17.0 17.87 17.98 3413500.0 17.98
2020-05-07 17.28 15.55 15.55 17.19 3059600.0 17.19
2020-05-06 16.06 15.19 15.88 15.25 1319500.0 15.25
2020-05-05 16.44 15.33 16.26 15.46 1342600.0 15.46
2020-05-04 16.0 14.91 15.49 15.76 2272800.0 15.76
2020-05-01 16.35 15.57 16.0 16.23 2206600.0 16.23
2020-04-30 17.75 16.35 16.91 16.69 2604000.0 16.69
2020-04-29 18.02 16.51 17.0 17.57 3180900.0 17.57
2020-04-28 17.95 16.28 17.8 16.87 2218200.0 16.87
2020-04-27 17.3 15.7 15.71 16.44 2808500.0 16.44
2020-04-24 15.6 14.4 14.99 15.46 1480700.0 15.46
2020-04-23 15.07 14.23 14.28 14.57 1535800.0 14.57
2020-04-22 14.8 14.1 14.56 14.12 1433000.0 14.12
2020-04-21 14.56 13.72 13.9 14.15 1629100.0 14.15
2020-04-20 15.39 14.03 14.5 14.4 2985200.0 14.4
2020-04-17 16.26 14.92 15.52 15.08 3011400.0 15.08
2020-04-16 14.75 13.86 14.5 14.5 2245700.0 14.5
2020-04-15 14.96 13.59 14.07 14.61 2126300.0 14.61
2020-04-14 15.84 14.57 15.32 14.98 2797600.0 14.98
2020-04-13 15.49 13.91 15.33 14.87 2160300.0 14.87
2020-04-09 17.39 14.54 16.69 15.28 3944700.0 15.28
2020-04-08 15.7 12.96 13.45 15.58 3398400.0 15.58
2020-04-07 14.39 12.67 13.64 12.68 2826600.0 12.68
2020-04-06 12.52 11.46 12.0 12.4 2798200.0 12.4
2020-04-03 12.44 10.89 12.3 11.22 2163400.0 11.22
2020-04-02 13.49 11.7 12.75 12.1 1863900.0 12.1
2020-04-01 13.7 12.17 13.65 13.02 2401900.0 13.02
2020-03-31 16.12 14.11 14.95 14.42 2118700.0 14.42
2020-03-30 15.7 14.01 15.0 15.11 1904200.0 15.11
2020-03-27 16.94 15.02 15.94 15.3 1713900.0 15.3
2020-03-26 18.04 15.38 15.76 16.92 3286800.0 16.92
2020-03-25 17.62 14.26 16.35 15.38 4848700.0 15.38
2020-03-24 15.61 13.39 13.39 15.01 3441700.0 15.01
2020-03-23 12.75 11.24 12.27 12.17 3949800.0 12.17
2020-03-20 15.32 10.75 11.95 11.6 7283900.0 11.6
2020-03-19 11.49 7.06 7.5 11.21 6042400.0 11.21
2020-03-18 10.03 6.44 9.71 7.84 5269800.0 7.84
2020-03-17 11.6 9.37 11.07 11.13 3952000.0 11.13
2020-03-16 13.76 10.41 10.41 10.84 3187400.0 10.84
2020-03-13 16.0 13.93 15.85 15.34 3171300.0 15.34
2020-03-12 16.4 14.02 16.35 14.54 3613200.0 14.54
2020-03-11 21.25 18.51 21.01 18.56 2676700.0 18.56
2020-03-10 22.03 19.41 21.12 21.95 2341900.0 21.95
2020-03-09 20.98 19.94 20.24 20.17 2244500.0 20.17
2020-03-06 23.6 21.0 21.37 22.33 3488300.0 22.33
2020-03-05 23.91 22.25 23.91 22.45 2375900.0 22.45
2020-03-04 25.48 23.96 25.48 24.73 1873600.0 24.73
2020-03-03 26.88 24.52 26.31 24.73 1973300.0 24.73
2020-03-02 26.91 25.22 26.91 26.21 1802100.0 26.21
2020-02-28 27.18 25.97 26.41 26.71 2165000.0 26.71
2020-02-27 28.67 26.36 26.76 26.63 2445900.0 26.63
2020-02-26 29.89 27.09 29.83 27.55 3111100.0 27.55
2020-02-25 31.75 28.94 31.69 29.5 2712400.0 29.5
2020-02-24 32.62 30.89 31.65 31.46 1439800.0 31.46
2020-02-21 36.22 33.28 34.88 33.91 1925500.0 33.91
2020-02-20 34.94 33.57 34.09 34.74 1820200.0 34.74
2020-02-19 34.5 33.56 33.56 34.09 1080900.0 34.09
2020-02-18 33.77 33.06 33.17 33.7 671500.0 33.7