Boyd Gaming Corp (NY: BYD )

67.36 +0.94 (+1.42%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.48 17.30 15.93 16.26 2,671,749 -0.86(-5.01%)
Apr 29, 2020 16.56 17.56 16.09 17.12 3,263,386 +0.68(+4.15%)
Apr 28, 2020 17.34 17.49 15.86 16.44 2,275,353 +0.42(+2.62%)
Apr 27, 2020 15.31 16.86 15.30 16.02 2,882,271 +0.95(+6.34%)
Apr 24, 2020 14.61 15.20 14.03 15.06 1,519,714 +0.87(+6.11%)
Apr 23, 2020 13.91 14.68 13.87 14.20 1,576,208 +0.44(+3.19%)
Apr 22, 2020 14.19 14.42 13.74 13.76 1,469,844 -0.03(-0.21%)
Apr 21, 2020 13.54 14.19 13.37 13.79 1,671,862 -0.24(-1.74%)
Apr 20, 2020 14.13 15.00 13.67 14.03 3,063,240 -0.66(-4.51%)
Apr 17, 2020 15.12 15.84 14.54 14.69 3,090,434 +0.57(+4.00%)
Apr 16, 2020 14.13 14.37 13.51 14.13 2,302,937 -0.11(-0.75%)
Apr 15, 2020 13.71 14.58 13.24 14.24 2,181,866 -0.36(-2.47%)
Apr 14, 2020 14.93 15.43 14.20 14.60 2,865,993 +0.11(+0.74%)
Apr 13, 2020 14.94 15.08 13.55 14.49 2,217,033 -0.40(-2.68%)
Apr 09, 2020 16.26 16.94 14.17 14.89 4,048,671 -0.29(-1.93%)
Apr 08, 2020 13.11 15.30 12.63 15.18 3,486,291 +2.83(+22.87%)
Apr 07, 2020 13.29 14.02 12.35 12.36 2,900,840 +0.27(+2.26%)
Apr 06, 2020 11.69 12.20 11.17 12.08 2,871,691 +1.15(+10.52%)
Apr 03, 2020 11.98 12.12 10.61 10.93 2,220,149 -0.86(-7.27%)
Apr 02, 2020 12.42 13.14 11.40 11.79 1,912,867 -0.90(-7.07%)
Apr 01, 2020 13.30 13.35 11.86 12.69 2,461,457 -1.36(-9.71%)
Mar 31, 2020 14.57 15.71 13.75 14.05 2,174,374 -0.67(-4.57%)
Mar 30, 2020 14.62 15.30 13.65 14.72 1,953,502 -0.19(-1.24%)
Mar 27, 2020 15.53 16.51 14.64 14.91 1,758,939 -1.58(-9.57%)
Mar 26, 2020 15.36 17.57 14.99 16.49 3,373,184 +1.50(+10.01%)
Mar 25, 2020 15.93 17.17 13.89 14.99 4,976,090 +0.36(+2.46%)
Mar 24, 2020 13.05 15.21 13.05 14.63 3,532,121 +2.77(+23.34%)
Mar 23, 2020 11.96 12.42 10.95 11.86 4,053,586 +0.56(+4.91%)
Mar 20, 2020 11.64 14.93 10.47 11.30 7,475,314 +0.38(+3.48%)
Mar 19, 2020 7.308 11.20 6.879 10.92 6,201,230 +3.28(+42.99%)
Mar 18, 2020 9.461 9.773 6.275 7.639 5,408,238 -3.21(-29.56%)
Mar 17, 2020 10.79 11.30 9.130 10.85 4,055,827 +0.28(+2.68%)
Mar 16, 2020 10.14 13.41 10.14 10.56 3,271,075 -4.38(-29.34%)
Mar 13, 2020 15.44 15.59 13.57 14.95 3,254,639 +0.78(+5.50%)
Mar 12, 2020 15.93 15.98 13.66 14.17 3,708,003 -3.92(-21.66%)
Mar 11, 2020 20.47 20.71 18.04 18.08 2,747,065 -3.30(-15.44%)
Mar 10, 2020 20.58 21.47 18.91 21.39 2,403,463 +1.73(+8.82%)
Mar 09, 2020 19.72 20.44 19.43 19.65 2,303,512 -2.10(-9.67%)
Mar 06, 2020 20.82 23.00 20.46 21.76 3,579,969 -0.12(-0.53%)
Mar 05, 2020 23.30 23.30 21.68 21.88 2,438,351 -2.22(-9.22%)
Mar 04, 2020 24.83 24.83 23.35 24.10 1,922,822 +0.00(+0.00%)
Mar 03, 2020 25.64 26.19 23.89 24.10 2,025,150 -1.44(-5.65%)
Mar 02, 2020 26.22 26.22 24.57 25.54 1,849,445 -0.49(-1.87%)
Feb 28, 2020 25.73 26.48 25.30 26.03 2,221,997 +0.08(+0.30%)
Feb 27, 2020 26.07 27.94 25.68 25.95 2,510,149 -0.90(-3.34%)
Feb 26, 2020 29.07 29.12 26.40 26.84 3,192,869 -1.90(-6.61%)
Feb 25, 2020 30.88 30.94 28.20 28.74 2,783,707 -1.91(-6.23%)
Feb 24, 2020 30.84 31.78 30.10 30.65 1,477,636 -2.39(-7.23%)
Feb 21, 2020 33.99 35.29 32.43 33.04 1,975,997 -0.81(-2.39%)
Feb 20, 2020 33.22 34.04 32.71 33.85 1,866,891 +0.63(+1.91%)
Feb 19, 2020 32.70 33.62 32.70 33.22 1,109,318 +0.38(+1.16%)
Feb 18, 2020 32.32 32.91 32.21 32.84 689,192 +0.41(+1.26%)
Feb 14, 2020 32.64 32.72 32.05 32.43 850,580 -0.16(-0.48%)
Feb 13, 2020 32.25 32.94 31.91 32.58 1,362,701 -0.06(-0.18%)
Feb 12, 2020 32.55 33.06 32.37 32.64 871,843 +0.43(+1.33%)
Feb 11, 2020 32.07 32.54 31.79 32.21 1,119,198 +0.41(+1.29%)
Feb 10, 2020 30.74 31.85 30.58 31.80 1,056,268 +0.91(+2.93%)
Feb 07, 2020 31.63 31.63 30.73 30.90 760,164 -1.05(-3.29%)
Feb 06, 2020 31.45 32.10 31.33 31.95 1,117,504 +0.71(+2.28%)
Feb 05, 2020 30.88 31.25 30.42 31.24 875,658 +0.73(+2.40%)
Feb 04, 2020 30.08 30.66 29.88 30.51 795,702 +0.87(+2.93%)
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.