Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 38.39 38.49 36.83 37.50 1,096,420 -1.02(-2.66%)
Nov 27, 2020 38.24 39.65 38.24 38.53 758,317 +0.14(+0.36%)
Nov 25, 2020 38.62 38.66 37.85 38.39 1,056,759 -0.13(-0.33%)
Nov 24, 2020 37.86 38.81 37.68 38.52 1,340,522 +1.39(+3.75%)
Nov 23, 2020 36.77 37.36 35.73 37.12 1,734,735 +0.54(+1.46%)
Nov 20, 2020 36.34 36.91 36.07 36.59 1,358,793 +0.01(+0.03%)
Nov 19, 2020 35.12 36.82 34.59 36.58 1,313,334 +1.45(+4.13%)
Nov 18, 2020 34.90 35.97 34.55 35.13 1,010,682 +0.35(+1.01%)
Nov 17, 2020 34.23 35.31 33.94 34.78 910,395 +0.05(+0.14%)
Nov 16, 2020 34.97 35.14 34.07 34.73 1,428,020 +0.81(+2.38%)
Nov 13, 2020 33.15 34.60 33.09 33.92 1,258,731 +1.32(+4.03%)
Nov 12, 2020 32.41 33.11 31.84 32.60 1,205,097 -0.27(-0.83%)
Nov 11, 2020 33.51 33.89 32.24 32.88 1,237,683 -0.53(-1.58%)
Nov 10, 2020 33.33 34.00 32.30 33.40 1,512,076 +0.19(+0.56%)
Nov 09, 2020 35.38 37.40 33.17 33.22 2,376,198 +0.84(+2.59%)
Nov 06, 2020 32.85 33.24 32.08 32.38 817,328 -0.40(-1.22%)
Nov 05, 2020 32.15 33.31 32.15 32.78 1,365,169 +1.04(+3.29%)
Nov 04, 2020 31.77 32.62 31.13 31.74 1,254,960 -0.03(-0.09%)
Nov 03, 2020 31.18 32.09 30.99 31.77 1,099,728 +1.07(+3.49%)
Nov 02, 2020 31.03 31.28 30.20 30.69 1,610,347 -0.21(-0.69%)
Oct 30, 2020 30.69 31.21 29.52 30.91 1,719,530 +0.35(+1.15%)
Oct 29, 2020 30.57 31.61 29.98 30.56 3,180,007 +0.12(+0.38%)
Oct 28, 2020 30.89 32.40 30.16 30.44 2,413,968 -1.07(-3.40%)
Oct 27, 2020 34.28 34.28 30.82 31.51 4,119,433 -1.68(-5.05%)
Oct 26, 2020 33.13 34.33 32.29 33.19 1,952,308 -0.62(-1.84%)
Oct 23, 2020 33.83 34.09 32.69 33.81 1,544,652 +0.20(+0.61%)
Oct 22, 2020 33.00 33.78 33.00 33.61 899,861 +0.80(+2.44%)
Oct 21, 2020 33.16 33.77 32.69 32.81 877,683 -0.09(-0.27%)
Oct 20, 2020 33.52 33.86 32.68 32.90 1,267,824 -0.54(-1.60%)
Oct 19, 2020 34.15 34.64 33.26 33.43 1,175,533 -0.70(-2.06%)
Oct 16, 2020 33.69 34.86 33.33 34.13 1,676,837 +0.92(+2.76%)
Oct 15, 2020 31.81 33.43 31.41 33.22 1,257,713 +1.42(+4.47%)
Oct 14, 2020 32.31 32.57 31.72 31.79 771,934 -0.34(-1.06%)
Oct 13, 2020 31.36 32.41 31.03 32.14 935,690 +0.46(+1.45%)
Oct 12, 2020 31.91 32.21 31.34 31.68 1,389,579 +0.22(+0.71%)
Oct 09, 2020 31.75 31.91 31.09 31.45 1,184,120 -0.12(-0.37%)
Oct 08, 2020 30.85 31.64 30.85 31.57 1,395,914 +1.08(+3.55%)
Oct 07, 2020 30.64 30.98 30.06 30.49 1,946,605 +0.37(+1.23%)
Oct 06, 2020 31.67 32.08 30.07 30.12 1,696,015 -1.29(-4.10%)
Oct 05, 2020 31.41 31.73 30.49 31.40 1,889,191 +0.25(+0.81%)
Oct 02, 2020 29.40 31.46 29.24 31.15 1,716,349 +0.52(+1.69%)
Oct 01, 2020 30.26 30.80 29.68 30.63 1,717,421 +0.73(+2.44%)
Sep 30, 2020 29.52 30.71 29.43 29.90 1,666,427 +0.60(+2.06%)
Sep 29, 2020 30.04 30.04 28.88 29.30 1,433,460 -0.83(-2.75%)
Sep 28, 2020 29.48 30.51 28.70 30.13 2,564,618 +1.10(+3.79%)
Sep 25, 2020 27.32 29.21 27.29 29.03 2,370,397 +1.58(+5.75%)
Sep 24, 2020 27.03 28.15 26.50 27.45 1,625,302 +0.48(+1.77%)
Sep 23, 2020 27.95 29.17 26.94 26.97 2,737,677 -1.01(-3.62%)
Sep 22, 2020 26.73 28.07 26.30 27.98 1,889,625 +1.41(+5.32%)
Sep 21, 2020 25.53 26.98 25.33 26.57 1,965,428 -0.04(-0.15%)
Sep 18, 2020 27.53 27.76 26.49 26.61 2,057,792 -0.48(-1.76%)
Sep 17, 2020 27.01 27.84 26.80 27.09 1,068,801 -0.59(-2.15%)
Sep 16, 2020 28.57 28.87 27.55 27.68 1,462,649 -0.74(-2.61%)
Sep 15, 2020 28.77 29.68 28.29 28.42 1,327,512 +0.07(+0.24%)
Sep 14, 2020 27.49 28.40 27.31 28.35 2,111,494 +1.19(+4.38%)
Sep 11, 2020 27.72 27.84 26.37 27.17 1,415,957 -0.29(-1.06%)
Sep 10, 2020 27.33 28.46 27.07 27.46 1,889,550 +0.57(+2.14%)
Sep 09, 2020 26.81 27.07 26.11 26.88 1,172,243 +0.92(+3.53%)
Sep 08, 2020 26.17 26.69 25.88 25.97 881,874 -0.74(-2.77%)
Sep 04, 2020 26.80 27.42 26.02 26.71 1,267,044 +0.61(+2.35%)
Sep 03, 2020 26.94 27.14 25.49 26.09 1,201,800 -0.85(-3.15%)
Sep 02, 2020 27.10 27.44 26.61 26.94 846,876 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.