Boyd Gaming Corp (NY: BYD )

50.09 USD +0.28 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 26.41 27.18 25.96 26.71 2,165,100 +0.08(+0.30%)
Feb 27, 2020 26.76 28.67 26.36 26.63 2,445,874 -0.92(-3.34%)
Feb 26, 2020 29.83 29.89 27.09 27.55 3,111,112 -1.95(-6.61%)
Feb 25, 2020 31.69 31.75 28.94 29.50 2,712,427 -1.96(-6.23%)
Feb 24, 2020 31.65 32.62 30.89 31.46 1,439,800 -2.45(-7.23%)
Feb 21, 2020 34.88 36.22 33.28 33.91 1,925,400 -0.83(-2.39%)
Feb 20, 2020 34.09 34.94 33.57 34.74 1,819,087 +0.65(+1.91%)
Feb 19, 2020 33.56 34.50 33.56 34.09 1,080,913 +0.39(+1.16%)
Feb 18, 2020 33.17 33.77 33.06 33.70 671,545 +0.42(+1.26%)
Feb 14, 2020 33.50 33.58 32.89 33.28 828,800 -0.16(-0.48%)
Feb 13, 2020 33.10 33.81 32.75 33.44 1,327,808 -0.06(-0.18%)
Feb 12, 2020 33.41 33.93 33.22 33.50 849,519 +0.44(+1.33%)
Feb 11, 2020 32.91 33.40 32.62 33.06 1,090,540 +0.42(+1.29%)
Feb 10, 2020 31.55 32.69 31.38 32.64 1,029,221 +0.93(+2.93%)
Feb 07, 2020 32.46 32.46 31.54 31.71 740,700 -1.08(-3.29%)
Feb 06, 2020 32.28 32.94 32.15 32.79 1,088,889 +0.73(+2.28%)
Feb 05, 2020 31.69 32.07 31.22 32.06 853,236 +0.75(+2.40%)
Feb 04, 2020 30.87 31.47 30.67 31.31 775,328 +0.89(+2.93%)
Feb 03, 2020 29.87 30.67 29.84 30.42 694,978 +0.57(+1.91%)
Jan 31, 2020 30.82 31.13 29.77 29.85 1,067,100 -1.03(-3.34%)
Jan 30, 2020 29.47 30.93 29.38 30.88 1,414,762 +1.05(+3.52%)
Jan 29, 2020 29.76 30.30 29.29 29.83 839,645 +0.16(+0.54%)
Jan 28, 2020 29.00 29.93 28.84 29.67 1,055,703 +0.89(+3.09%)
Jan 27, 2020 28.59 29.21 28.40 28.78 1,283,121 -0.73(-2.47%)
Jan 24, 2020 29.35 29.64 28.96 29.51 1,445,800 +0.31(+1.06%)
Jan 23, 2020 28.07 29.24 27.68 29.20 864,559 +0.78(+2.74%)
Jan 22, 2020 28.79 28.89 28.42 28.42 777,941 -0.13(-0.46%)
Jan 21, 2020 29.00 29.15 28.48 28.55 672,554 -0.71(-2.43%)
Jan 17, 2020 29.93 29.98 29.04 29.26 634,600 -0.57(-1.91%)
Jan 16, 2020 29.54 29.99 29.50 29.83 645,110 +0.51(+1.74%)
Jan 15, 2020 28.67 29.41 28.67 29.32 983,392 +0.50(+1.73%)
Jan 14, 2020 28.73 29.07 28.53 28.82 615,534 +0.14(+0.49%)
Jan 13, 2020 28.64 28.81 28.22 28.68 705,388 +0.04(+0.14%)
Jan 10, 2020 29.45 29.48 28.40 28.64 1,435,400 -0.97(-3.28%)
Jan 09, 2020 29.93 29.96 29.55 29.61 349,799 -0.18(-0.60%)
Jan 08, 2020 29.55 30.01 29.55 29.79 479,168 +0.26(+0.88%)
Jan 07, 2020 29.62 29.72 29.44 29.53 554,056 -0.20(-0.67%)
Jan 06, 2020 29.08 29.92 28.97 29.73 771,914 +0.05(+0.17%)
Jan 03, 2020 29.63 29.78 29.37 29.68 557,300 -0.37(-1.23%)
Jan 02, 2020 30.22 30.31 29.61 30.05 926,577 +0.11(+0.37%)
Dec 31, 2019 29.90 30.23 29.87 29.94 846,500 -0.03(-0.10%)
Dec 30, 2019 30.36 30.41 29.55 29.97 1,003,380 -0.40(-1.32%)
Dec 27, 2019 30.74 30.85 30.27 30.37 529,700 -0.26(-0.85%)
Dec 26, 2019 30.43 30.73 30.41 30.63 462,147 +0.22(+0.72%)
Dec 24, 2019 30.45 30.64 30.40 30.41 344,300 +0.06(+0.20%)
Dec 23, 2019 30.41 30.50 30.18 30.35 934,645 +0.01(+0.03%)
Dec 20, 2019 30.68 30.92 30.15 30.34 2,322,100 -0.44(-1.43%)
Dec 19, 2019 30.40 30.80 30.27 30.78 761,506 +0.37(+1.22%)
Dec 18, 2019 29.80 30.58 29.80 30.41 780,162 +0.71(+2.39%)
Dec 17, 2019 29.67 29.93 29.59 29.70 519,509 +0.04(+0.13%)
Dec 16, 2019 29.95 30.18 29.63 29.66 742,195 -0.04(-0.13%)
Dec 13, 2019 29.74 30.05 29.36 29.70 1,057,100 -0.20(-0.67%)
Dec 12, 2019 29.41 30.14 29.31 29.90 839,969 +0.52(+1.77%)
Dec 11, 2019 29.36 29.61 29.19 29.38 699,439 +0.23(+0.79%)
Dec 10, 2019 28.88 29.23 28.79 29.15 984,816 +0.15(+0.52%)
Dec 09, 2019 29.30 29.59 28.98 29.00 575,822 -0.38(-1.29%)
Dec 06, 2019 29.10 29.49 28.96 29.38 914,400 +0.71(+2.48%)
Dec 05, 2019 29.07 29.23 28.35 28.67 969,259 -0.29(-1.00%)
Dec 04, 2019 29.29 29.29 28.85 28.96 873,324 -0.14(-0.48%)
Dec 03, 2019 28.92 29.18 28.41 29.10 693,572 -0.15(-0.51%)
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.