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 (%)
Jul 31, 2020 23.52 23.56 22.60 23.06 1,816,960 -0.69(-2.91%)
Jul 30, 2020 23.73 24.11 23.16 23.76 1,907,376 -0.16(-0.65%)
Jul 29, 2020 23.08 24.33 22.77 23.91 5,571,779 +2.37(+10.99%)
Jul 28, 2020 20.77 21.98 20.77 21.54 2,452,772 +0.47(+2.22%)
Jul 27, 2020 21.39 21.50 20.35 21.08 2,407,592 -0.56(-2.57%)
Jul 24, 2020 21.16 21.71 20.69 21.63 3,043,728 +0.31(+1.46%)
Jul 23, 2020 21.27 21.47 20.87 21.32 2,330,153 -0.51(-2.32%)
Jul 22, 2020 21.18 22.04 21.07 21.83 2,343,242 +0.40(+1.86%)
Jul 21, 2020 20.77 21.65 20.63 21.43 1,939,940 +1.22(+6.03%)
Jul 20, 2020 20.60 20.97 19.99 20.21 1,491,349 -0.28(-1.38%)
Jul 17, 2020 20.84 21.19 20.27 20.49 2,150,796 -0.22(-1.08%)
Jul 16, 2020 20.54 21.07 20.15 20.72 1,606,553 -0.57(-2.66%)
Jul 15, 2020 19.21 21.41 19.16 21.28 4,567,788 +3.32(+18.50%)
Jul 14, 2020 17.99 18.44 17.65 17.96 1,827,938 +0.23(+1.32%)
Jul 13, 2020 18.26 18.74 17.64 17.72 3,311,800 -0.19(-1.09%)
Jul 10, 2020 17.83 18.21 17.60 17.92 1,575,998 +0.00(+0.00%)
Jul 09, 2020 18.13 18.15 17.17 17.92 1,737,463 -0.12(-0.65%)
Jul 08, 2020 17.72 18.16 16.98 18.04 2,792,980 +0.15(+0.82%)
Jul 07, 2020 18.46 18.57 17.74 17.89 2,482,487 -0.95(-5.02%)
Jul 06, 2020 19.79 20.02 18.44 18.84 2,733,109 -0.59(-3.06%)
Jul 02, 2020 20.55 20.61 19.36 19.43 1,719,672 -0.30(-1.53%)
Jul 01, 2020 20.68 21.17 19.53 19.73 2,503,325 -0.63(-3.11%)
Jun 30, 2020 19.75 20.52 19.75 20.37 4,064,786 +0.34(+1.70%)
Jun 29, 2020 19.26 20.20 18.84 20.02 2,726,328 +0.90(+4.69%)
Jun 26, 2020 19.60 19.74 18.90 19.13 4,220,725 -0.64(-3.25%)
Jun 25, 2020 20.06 20.36 19.08 19.77 3,573,897 -0.90(-4.34%)
Jun 24, 2020 21.26 21.67 20.31 20.67 2,693,017 -1.19(-5.44%)
Jun 23, 2020 21.20 22.40 20.77 21.86 3,106,865 +1.10(+5.31%)
Jun 22, 2020 20.42 20.76 19.77 20.76 1,888,166 +0.16(+0.76%)
Jun 19, 2020 21.56 21.73 20.42 20.60 3,387,109 -0.54(-2.54%)
Jun 18, 2020 21.43 21.97 20.95 21.14 1,770,387 -0.46(-2.12%)
Jun 17, 2020 21.43 22.18 21.18 21.59 2,628,640 +0.09(+0.41%)
Jun 16, 2020 22.38 22.88 20.98 21.51 3,490,986 +0.70(+3.37%)
Jun 15, 2020 19.29 21.10 19.02 20.80 1,646,160 +0.22(+1.09%)
Jun 12, 2020 21.19 21.44 19.70 20.58 2,150,693 +0.70(+3.53%)
Jun 11, 2020 19.86 20.99 18.18 19.88 3,195,421 -2.09(-9.49%)
Jun 10, 2020 22.74 22.81 21.25 21.96 2,802,150 -1.12(-4.85%)
Jun 09, 2020 23.37 23.63 22.56 23.08 2,086,084 -1.08(-4.48%)
Jun 08, 2020 24.87 24.97 23.56 24.17 2,906,055 +0.19(+0.77%)
Jun 05, 2020 24.83 25.06 23.68 23.98 3,933,582 +1.15(+5.04%)
Jun 04, 2020 22.90 23.55 21.99 22.83 3,845,179 +0.52(+2.31%)
Jun 03, 2020 21.82 22.48 21.20 22.31 3,281,501 +1.10(+5.19%)
Jun 02, 2020 22.01 22.22 21.04 21.21 3,164,991 -0.30(-1.40%)
Jun 01, 2020 21.05 21.66 20.59 21.52 2,644,861 +0.68(+3.27%)
May 29, 2020 20.76 21.16 20.17 20.83 2,958,858 -0.41(-1.93%)
May 28, 2020 21.84 22.36 20.88 21.24 4,076,087 -0.16(-0.73%)
May 27, 2020 20.50 21.42 19.38 21.40 4,021,601 +1.54(+7.75%)
May 26, 2020 21.06 21.19 19.67 19.86 3,476,910 +0.67(+3.50%)
May 22, 2020 19.34 19.38 18.33 19.19 1,862,319 -0.08(-0.40%)
May 21, 2020 19.32 19.54 18.43 19.26 2,575,778 -0.07(-0.35%)
May 20, 2020 18.68 19.58 18.68 19.33 4,179,543 +1.16(+6.38%)
May 19, 2020 17.55 19.14 17.45 18.17 5,451,786 +0.82(+4.72%)
May 18, 2020 16.89 17.54 16.45 17.35 3,485,995 +1.74(+11.17%)
May 15, 2020 14.83 16.04 14.71 15.61 2,996,419 +0.56(+3.69%)
May 14, 2020 14.62 15.72 14.08 15.05 2,960,886 +0.07(+0.46%)
May 13, 2020 16.28 16.28 14.65 14.99 3,035,390 -1.29(-7.90%)
May 12, 2020 17.46 17.58 16.14 16.27 2,682,648 -0.96(-5.60%)
May 11, 2020 17.15 17.73 16.89 17.24 3,612,548 -0.28(-1.61%)
May 08, 2020 17.41 17.72 16.57 17.52 3,502,971 +0.77(+4.60%)
May 07, 2020 15.15 16.84 15.15 16.75 3,140,560 +1.89(+12.72%)
May 06, 2020 15.47 15.65 14.80 14.86 1,354,155 -0.20(-1.36%)
May 05, 2020 15.84 16.02 14.94 15.06 1,377,803 -0.29(-1.90%)
May 04, 2020 15.09 15.59 14.53 15.36 2,332,529 -0.46(-2.90%)
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.