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 (%)
Nov 29, 2019 28.87 29.13 28.58 28.59 285,233 -0.38(-1.31%)
Nov 27, 2019 28.86 29.30 28.62 28.97 981,292 +0.30(+1.05%)
Nov 26, 2019 29.09 29.26 28.62 28.67 1,081,646 -0.36(-1.24%)
Nov 25, 2019 29.17 29.49 29.01 29.03 1,175,838 -0.04(-0.13%)
Nov 22, 2019 29.42 29.58 29.02 29.07 754,896 -0.12(-0.40%)
Nov 21, 2019 29.55 29.73 29.09 29.18 1,246,355 -0.32(-1.09%)
Nov 20, 2019 29.26 30.09 29.26 29.51 1,700,481 -0.06(-0.20%)
Nov 19, 2019 29.47 29.60 29.04 29.56 814,045 +0.29(+1.00%)
Nov 18, 2019 28.40 29.33 28.38 29.27 1,054,406 +0.81(+2.83%)
Nov 15, 2019 28.34 28.72 28.08 28.47 545,059 +0.20(+0.72%)
Nov 14, 2019 28.20 28.77 28.11 28.26 998,283 +0.01(+0.03%)
Nov 13, 2019 27.89 28.35 27.61 28.25 1,056,657 +0.16(+0.55%)
Nov 12, 2019 28.14 28.29 27.81 28.10 1,216,668 +0.03(+0.10%)
Nov 11, 2019 27.62 28.23 27.44 28.07 758,583 +0.24(+0.87%)
Nov 08, 2019 27.37 28.15 27.07 27.82 831,424 +0.51(+1.85%)
Nov 07, 2019 26.91 27.61 26.68 27.32 1,154,805 +0.78(+2.93%)
Nov 06, 2019 27.08 27.08 26.47 26.54 991,473 -0.53(-1.97%)
Nov 05, 2019 27.44 28.14 26.94 27.08 1,409,778 -0.25(-0.93%)
Nov 04, 2019 26.88 27.36 26.67 27.33 881,847 +0.70(+2.63%)
Nov 01, 2019 26.71 27.02 26.54 26.63 1,294,607 +0.14(+0.51%)
Oct 31, 2019 26.71 26.82 26.22 26.49 862,481 -0.36(-1.34%)
Oct 30, 2019 26.65 26.87 26.28 26.85 738,341 +0.26(+0.99%)
Oct 29, 2019 26.47 26.63 26.25 26.59 621,110 +0.10(+0.37%)
Oct 28, 2019 26.39 26.70 26.39 26.49 540,701 +0.26(+1.00%)
Oct 25, 2019 25.42 26.32 25.39 26.23 741,832 +0.72(+2.82%)
Oct 24, 2019 26.15 26.38 25.50 25.51 1,039,089 -0.54(-2.09%)
Oct 23, 2019 25.69 26.53 24.59 26.05 2,087,658 +0.62(+2.45%)
Oct 22, 2019 25.17 25.50 24.87 25.43 1,530,585 +0.26(+1.04%)
Oct 21, 2019 25.52 25.89 25.05 25.17 1,223,420 -0.13(-0.50%)
Oct 18, 2019 25.52 25.56 25.17 25.30 1,207,175 -0.21(-0.84%)
Oct 17, 2019 25.58 25.71 25.41 25.51 806,375 +0.01(+0.04%)
Oct 16, 2019 25.41 25.63 25.27 25.50 675,191 -0.06(-0.23%)
Oct 15, 2019 25.28 25.84 25.19 25.56 626,594 +0.26(+1.04%)
Oct 14, 2019 25.06 25.33 24.86 25.30 542,344 +0.00(+0.00%)
Oct 11, 2019 24.86 25.60 24.79 25.30 927,599 +0.88(+3.62%)
Oct 10, 2019 24.43 24.98 24.29 24.41 807,461 +0.01(+0.04%)
Oct 09, 2019 24.23 24.43 23.77 24.40 1,139,117 +0.40(+1.66%)
Oct 08, 2019 23.98 24.27 23.70 24.00 1,011,250 -0.23(-0.96%)
Oct 07, 2019 23.90 24.52 23.69 24.24 1,141,376 +0.34(+1.42%)
Oct 04, 2019 23.28 23.93 23.28 23.90 701,717 +0.54(+2.33%)
Oct 03, 2019 23.12 23.45 22.63 23.35 554,384 +0.16(+0.67%)
Oct 02, 2019 23.04 23.44 22.91 23.20 1,702,057 -0.06(-0.25%)
Oct 01, 2019 23.48 24.14 23.08 23.25 1,054,771 -0.03(-0.13%)
Sep 30, 2019 23.07 23.47 22.98 23.28 969,301 +0.26(+1.14%)
Sep 27, 2019 23.84 23.95 22.60 23.02 1,285,966 -0.63(-2.67%)
Sep 26, 2019 23.91 24.05 23.32 23.65 1,599,218 -0.45(-1.86%)
Sep 25, 2019 24.20 24.42 23.92 24.10 1,049,178 -0.21(-0.88%)
Sep 24, 2019 25.06 25.12 24.11 24.31 950,410 -0.55(-2.22%)
Sep 23, 2019 24.90 25.44 24.84 24.87 927,816 -0.20(-0.81%)
Sep 20, 2019 25.58 25.77 24.59 25.07 1,464,233 -0.50(-1.97%)
Sep 19, 2019 26.05 26.32 25.31 25.57 1,375,554 -0.38(-1.46%)
Sep 18, 2019 26.02 26.18 25.65 25.95 917,760 -0.16(-0.63%)
Sep 17, 2019 26.14 26.26 25.75 26.12 933,810 -0.22(-0.85%)
Sep 16, 2019 26.02 26.73 25.93 26.34 1,159,992 +0.04(+0.15%)
Sep 13, 2019 26.07 26.68 26.00 26.30 1,411,110 +0.41(+1.57%)
Sep 12, 2019 25.73 26.18 25.32 25.89 1,886,064 +0.20(+0.79%)
Sep 11, 2019 24.91 25.97 24.78 25.69 2,001,727 +0.90(+3.64%)
Sep 10, 2019 24.08 24.97 23.91 24.79 1,129,138 +0.59(+2.44%)
Sep 09, 2019 23.27 24.25 23.20 24.20 1,690,072 +1.02(+4.39%)
Sep 06, 2019 23.39 23.50 23.04 23.18 783,125 -0.10(-0.42%)
Sep 05, 2019 22.98 23.49 22.88 23.28 1,358,979 +0.54(+2.39%)
Sep 04, 2019 23.13 23.44 22.60 22.73 902,052 +0.01(+0.04%)
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.