Boyd Gaming Corp (NY: BYD )

47.87 USD -0.47 (-0.97%)
Streaming Delayed Price Updated: 3:22 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.01 28.01 26.78 26.78 1,066,369 -0.99(-3.56%)
Aug 28, 2020 27.53 28.58 27.37 27.77 1,481,800 +0.89(+3.31%)
Aug 27, 2020 26.50 27.18 26.35 26.88 864,587 +0.61(+2.32%)
Aug 26, 2020 26.00 26.34 25.75 26.27 855,425 +0.20(+0.77%)
Aug 25, 2020 26.60 26.92 25.97 26.07 663,466 -0.25(-0.95%)
Aug 24, 2020 26.31 26.50 25.53 26.32 906,743 +0.28(+1.08%)
Aug 21, 2020 26.81 27.19 26.00 26.04 949,900 -0.79(-2.94%)
Aug 20, 2020 26.33 27.13 26.16 26.83 1,078,904 +0.15(+0.56%)
Aug 19, 2020 26.92 27.35 26.59 26.68 950,702 -0.15(-0.56%)
Aug 18, 2020 26.78 27.16 26.35 26.83 722,902 -0.18(-0.67%)
Aug 17, 2020 27.14 27.27 26.38 27.01 972,604 -0.01(-0.04%)
Aug 14, 2020 26.50 27.21 26.13 27.02 820,400 +0.17(+0.63%)
Aug 13, 2020 26.82 27.56 26.80 26.85 1,290,340 -0.06(-0.22%)
Aug 12, 2020 26.83 27.42 26.68 26.91 1,250,432 +0.39(+1.47%)
Aug 11, 2020 26.89 27.52 26.03 26.52 1,998,192 +0.37(+1.41%)
Aug 10, 2020 26.40 26.74 25.55 26.15 2,491,500 +0.50(+1.95%)
Aug 07, 2020 25.59 26.62 25.25 25.65 3,029,600 -0.11(-0.43%)
Aug 06, 2020 24.75 25.99 24.65 25.76 2,522,527 +0.95(+3.83%)
Aug 05, 2020 25.30 25.46 23.77 24.81 2,274,869 -0.06(-0.24%)
Aug 04, 2020 24.81 25.49 24.64 24.87 1,576,744 -0.05(-0.20%)
Aug 03, 2020 23.61 25.08 23.31 24.92 1,765,817 +1.25(+5.28%)
Jul 31, 2020 24.14 24.18 23.19 23.67 1,770,500 -0.71(-2.91%)
Jul 30, 2020 24.35 24.74 23.77 24.38 1,858,604 -0.16(-0.65%)
Jul 29, 2020 23.69 24.97 23.37 24.54 5,429,308 +2.43(+10.99%)
Jul 28, 2020 21.32 22.56 21.32 22.11 2,390,054 +0.48(+2.22%)
Jul 27, 2020 21.95 22.06 20.88 21.63 2,346,030 -0.57(-2.57%)
Jul 24, 2020 21.72 22.28 21.24 22.20 2,965,900 +0.32(+1.46%)
Jul 23, 2020 21.83 22.03 21.42 21.88 2,270,571 -0.52(-2.32%)
Jul 22, 2020 21.74 22.62 21.62 22.40 2,283,325 +0.41(+1.86%)
Jul 21, 2020 21.31 22.22 21.17 21.99 1,890,336 +1.25(+6.03%)
Jul 20, 2020 21.14 21.52 20.51 20.74 1,453,215 -0.29(-1.38%)
Jul 17, 2020 21.39 21.75 20.80 21.03 2,095,800 -0.23(-1.08%)
Jul 16, 2020 21.08 21.62 20.68 21.26 1,565,474 -0.58(-2.66%)
Jul 15, 2020 19.71 21.97 19.66 21.84 4,450,989 +3.41(+18.50%)
Jul 14, 2020 18.46 18.92 18.11 18.43 1,781,198 +0.24(+1.32%)
Jul 13, 2020 18.74 19.23 18.10 18.19 3,227,117 -0.20(-1.09%)
Jul 10, 2020 18.30 18.69 18.06 18.39 1,535,700 +0.00(+0.00%)
Jul 09, 2020 18.61 18.63 17.62 18.39 1,693,036 -0.12(-0.65%)
Jul 08, 2020 18.19 18.64 17.43 18.51 2,721,563 +0.15(+0.82%)
Jul 07, 2020 18.94 19.06 18.21 18.36 2,419,010 -0.97(-5.02%)
Jul 06, 2020 20.31 20.55 18.92 19.33 2,663,223 -0.61(-3.06%)
Jul 02, 2020 21.09 21.15 19.87 19.94 1,675,700 -0.31(-1.53%)
Jul 01, 2020 21.22 21.73 20.04 20.25 2,439,315 -0.65(-3.11%)
Jun 30, 2020 20.27 21.06 20.27 20.90 3,960,849 +0.35(+1.70%)
Jun 29, 2020 19.77 20.73 19.33 20.55 2,656,616 +0.92(+4.69%)
Jun 26, 2020 20.11 20.26 19.40 19.63 4,112,800 -0.66(-3.25%)
Jun 25, 2020 20.59 20.89 19.58 20.29 3,482,512 -0.92(-4.34%)
Jun 24, 2020 21.82 22.24 20.84 21.21 2,624,156 -1.22(-5.44%)
Jun 23, 2020 21.76 22.99 21.31 22.43 3,027,422 +1.13(+5.31%)
Jun 22, 2020 20.96 21.30 20.29 21.30 1,839,886 +0.16(+0.76%)
Jun 19, 2020 22.13 22.30 20.96 21.14 3,300,500 -0.55(-2.54%)
Jun 18, 2020 21.99 22.55 21.50 21.69 1,725,118 -0.47(-2.12%)
Jun 17, 2020 21.99 22.76 21.74 22.16 2,561,425 +0.09(+0.41%)
Jun 16, 2020 22.97 23.48 21.53 22.07 3,401,721 +0.72(+3.37%)
Jun 15, 2020 19.80 21.65 19.52 21.35 1,604,068 +0.23(+1.09%)
Jun 12, 2020 21.75 22.00 20.22 21.12 2,095,700 +0.72(+3.53%)
Jun 11, 2020 20.38 21.54 18.66 20.40 3,113,714 -2.14(-9.49%)
Jun 10, 2020 23.34 23.41 21.81 22.54 2,730,499 -1.15(-4.85%)
Jun 09, 2020 23.98 24.25 23.15 23.69 2,032,743 -1.11(-4.48%)
Jun 08, 2020 25.52 25.63 24.18 24.80 2,831,747 +0.19(+0.77%)
Jun 05, 2020 25.48 25.72 24.30 24.61 3,833,000 +1.18(+5.04%)
Jun 04, 2020 23.50 24.17 22.57 23.43 3,746,857 +0.53(+2.31%)
Jun 03, 2020 22.39 23.07 21.76 22.90 3,197,593 +1.13(+5.19%)
Jun 02, 2020 22.59 22.80 21.59 21.77 3,084,062 -0.31(-1.40%)
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.