Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 26.03 27.05 25.83 26.94 1,122,912 +0.85(+3.25%)
Aug 31, 2020 27.29 27.29 26.09 26.09 1,094,392 -0.96(-3.56%)
Aug 28, 2020 26.83 27.85 26.67 27.06 1,520,740 +0.87(+3.31%)
Aug 27, 2020 25.82 26.48 25.68 26.19 887,307 +0.59(+2.32%)
Aug 26, 2020 25.33 25.67 25.09 25.60 877,904 +0.19(+0.77%)
Aug 25, 2020 25.92 26.23 25.30 25.40 680,901 -0.24(-0.95%)
Aug 24, 2020 25.64 25.82 24.88 25.65 930,571 +0.27(+1.08%)
Aug 21, 2020 26.12 26.49 25.33 25.37 974,862 -0.77(-2.94%)
Aug 20, 2020 25.66 26.44 25.49 26.14 1,107,256 +0.15(+0.56%)
Aug 19, 2020 26.23 26.65 25.91 26.00 975,685 -0.15(-0.56%)
Aug 18, 2020 26.09 26.46 25.68 26.14 741,899 -0.18(-0.67%)
Aug 17, 2020 26.45 26.57 25.70 26.32 998,163 -0.01(-0.04%)
Aug 14, 2020 25.82 26.51 25.46 26.33 841,959 +0.17(+0.63%)
Aug 13, 2020 26.13 26.85 26.11 26.16 1,324,249 -0.06(-0.22%)
Aug 12, 2020 26.14 26.72 26.00 26.22 1,283,292 +0.38(+1.47%)
Aug 11, 2020 26.20 26.82 25.36 25.84 2,050,702 +0.36(+1.41%)
Aug 10, 2020 25.72 26.06 24.90 25.48 2,556,974 +0.49(+1.95%)
Aug 07, 2020 24.93 25.94 24.60 24.99 3,109,215 -0.11(-0.43%)
Aug 06, 2020 24.12 25.32 24.02 25.10 2,588,816 +0.93(+3.83%)
Aug 05, 2020 24.65 24.81 23.16 24.17 2,334,650 -0.06(-0.24%)
Aug 04, 2020 24.17 24.84 24.01 24.23 1,618,179 -0.05(-0.20%)
Aug 03, 2020 23.01 24.44 22.71 24.28 1,812,221 +1.22(+5.28%)
Jul 31, 2020 23.52 23.56 22.60 23.06 1,817,027 -0.69(-2.91%)
Jul 30, 2020 23.73 24.11 23.16 23.76 1,907,446 -0.16(-0.65%)
Jul 29, 2020 23.08 24.33 22.77 23.91 5,571,985 +2.37(+10.99%)
Jul 28, 2020 20.77 21.98 20.77 21.54 2,452,862 +0.47(+2.22%)
Jul 27, 2020 21.39 21.50 20.35 21.08 2,407,681 -0.56(-2.57%)
Jul 24, 2020 21.16 21.71 20.69 21.63 3,043,841 +0.31(+1.46%)
Jul 23, 2020 21.27 21.47 20.87 21.32 2,330,239 -0.51(-2.32%)
Jul 22, 2020 21.18 22.04 21.07 21.83 2,343,328 +0.40(+1.86%)
Jul 21, 2020 20.76 21.65 20.63 21.43 1,940,012 +1.22(+6.03%)
Jul 20, 2020 20.60 20.97 19.98 20.21 1,491,404 -0.28(-1.38%)
Jul 17, 2020 20.84 21.19 20.27 20.49 2,150,875 -0.22(-1.08%)
Jul 16, 2020 20.54 21.07 20.15 20.72 1,606,613 -0.57(-2.66%)
Jul 15, 2020 19.21 21.41 19.16 21.28 4,567,957 +3.32(+18.50%)
Jul 14, 2020 17.99 18.44 17.65 17.96 1,828,006 +0.23(+1.32%)
Jul 13, 2020 18.26 18.74 17.64 17.72 3,311,922 -0.19(-1.09%)
Jul 10, 2020 17.83 18.21 17.60 17.92 1,576,056 +0.00(+0.00%)
Jul 09, 2020 18.13 18.15 17.17 17.92 1,737,527 -0.12(-0.65%)
Jul 08, 2020 17.72 18.16 16.98 18.04 2,793,083 +0.15(+0.82%)
Jul 07, 2020 18.45 18.57 17.74 17.89 2,482,579 -0.95(-5.02%)
Jul 06, 2020 19.79 20.02 18.44 18.84 2,733,210 -0.59(-3.06%)
Jul 02, 2020 20.55 20.61 19.36 19.43 1,719,735 -0.30(-1.53%)
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.