Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.73 26.48 25.30 26.03 2,221,914 +0.08(+0.30%)
Feb 27, 2020 26.08 27.94 25.69 25.95 2,510,056 -0.90(-3.34%)
Feb 26, 2020 29.07 29.13 26.40 26.85 3,192,751 -1.90(-6.61%)
Feb 25, 2020 30.88 30.94 28.20 28.75 2,783,604 -1.91(-6.23%)
Feb 24, 2020 30.84 31.79 30.10 30.66 1,477,582 -2.39(-7.22%)
Feb 21, 2020 33.99 35.29 32.43 33.04 1,975,924 -0.81(-2.39%)
Feb 20, 2020 33.22 34.04 32.72 33.85 1,866,822 +0.63(+1.91%)
Feb 19, 2020 32.70 33.62 32.70 33.22 1,109,277 +0.38(+1.16%)
Feb 18, 2020 32.32 32.91 32.21 32.84 689,167 +0.41(+1.26%)
Feb 14, 2020 32.64 32.72 32.05 32.43 850,548 -0.16(-0.48%)
Feb 13, 2020 32.25 32.95 31.91 32.58 1,362,651 -0.06(-0.18%)
Feb 12, 2020 32.56 33.06 32.37 32.64 871,811 +0.43(+1.33%)
Feb 11, 2020 32.07 32.55 31.79 32.21 1,119,157 +0.41(+1.29%)
Feb 10, 2020 30.74 31.85 30.58 31.81 1,056,229 +0.91(+2.93%)
Feb 07, 2020 31.63 31.63 30.73 30.90 760,136 -1.05(-3.29%)
Feb 06, 2020 31.45 32.10 31.33 31.95 1,117,462 +0.71(+2.28%)
Feb 05, 2020 30.88 31.25 30.42 31.24 875,625 +0.73(+2.40%)
Feb 04, 2020 30.08 30.67 29.89 30.51 795,673 +0.87(+2.93%)
Feb 03, 2020 29.11 29.89 29.08 29.64 713,215 +0.56(+1.91%)
Jan 31, 2020 30.03 30.33 29.01 29.09 1,095,102 -1.00(-3.34%)
Jan 30, 2020 28.72 30.14 28.63 30.09 1,451,887 +1.02(+3.52%)
Jan 29, 2020 29.00 29.53 28.54 29.07 861,678 +0.16(+0.54%)
Jan 28, 2020 28.26 29.16 28.10 28.91 1,083,405 +0.87(+3.09%)
Jan 27, 2020 27.86 28.46 27.67 28.04 1,316,791 -0.71(-2.47%)
Jan 24, 2020 28.60 28.88 28.22 28.76 1,483,739 +0.30(+1.06%)
Jan 23, 2020 27.35 28.49 26.97 28.45 887,246 +0.76(+2.74%)
Jan 22, 2020 28.05 28.15 27.69 27.69 798,355 -0.13(-0.46%)
Jan 21, 2020 28.26 28.40 27.75 27.82 690,202 -0.69(-2.43%)
Jan 17, 2020 29.16 29.21 28.30 28.51 651,252 -0.56(-1.91%)
Jan 16, 2020 28.78 29.22 28.75 29.07 662,038 +0.50(+1.74%)
Jan 15, 2020 27.94 28.66 27.94 28.57 1,009,197 +0.49(+1.73%)
Jan 14, 2020 28.00 28.33 27.80 28.08 631,686 +0.14(+0.49%)
Jan 13, 2020 27.91 28.07 27.50 27.95 723,898 +0.04(+0.14%)
Jan 10, 2020 28.70 28.73 27.67 27.91 1,473,066 -0.95(-3.28%)
Jan 09, 2020 29.16 29.19 28.79 28.85 358,978 -0.18(-0.60%)
Jan 08, 2020 28.79 29.24 28.79 29.03 491,741 +0.25(+0.88%)
Jan 07, 2020 28.86 28.96 28.69 28.77 568,595 -0.19(-0.67%)
Jan 06, 2020 28.34 29.15 28.23 28.97 792,169 +0.05(+0.17%)
Jan 03, 2020 28.87 29.02 28.62 28.92 571,924 -0.36(-1.23%)
Jan 02, 2020 29.45 29.54 28.85 29.28 950,891 +0.11(+0.37%)
Dec 31, 2019 29.14 29.46 29.11 29.17 868,713 -0.03(-0.10%)
Dec 30, 2019 29.58 29.63 28.79 29.20 1,029,709 -0.39(-1.32%)
Dec 27, 2019 29.95 30.06 29.50 29.59 543,599 -0.25(-0.85%)
Dec 26, 2019 29.65 29.94 29.63 29.85 474,274 +0.28(+0.96%)
Dec 24, 2019 29.60 29.79 29.55 29.56 354,150 +0.06(+0.20%)
Dec 23, 2019 29.56 29.65 29.34 29.51 961,384 +0.01(+0.03%)
Dec 20, 2019 29.83 30.06 29.31 29.50 2,388,532 -0.43(-1.43%)
Dec 19, 2019 29.55 29.94 29.43 29.92 783,291 +0.36(+1.22%)
Dec 18, 2019 28.97 29.73 28.97 29.56 802,481 +0.69(+2.39%)
Dec 17, 2019 28.84 29.10 28.77 28.87 534,371 +0.04(+0.13%)
Dec 16, 2019 29.12 29.34 28.81 28.84 763,428 -0.04(-0.13%)
Dec 13, 2019 28.91 29.21 28.54 28.87 1,087,342 -0.19(-0.67%)
Dec 12, 2019 28.59 29.30 28.49 29.07 863,999 +0.51(+1.77%)
Dec 11, 2019 28.54 28.79 28.38 28.56 719,449 +0.22(+0.79%)
Dec 10, 2019 28.08 28.42 27.99 28.34 1,012,990 +0.15(+0.52%)
Dec 09, 2019 28.49 28.77 28.17 28.19 592,295 -0.37(-1.29%)
Dec 06, 2019 28.29 28.67 28.15 28.56 940,560 +0.69(+2.48%)
Dec 05, 2019 28.26 28.42 27.56 27.87 996,988 -0.28(-1.00%)
Dec 04, 2019 28.48 28.48 28.05 28.15 898,308 -0.14(-0.48%)
Dec 03, 2019 28.12 28.37 27.62 28.29 713,414 -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.