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, 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%)
Sep 03, 2019 23.06 23.06 22.12 22.72 1,013,769 -0.58(-2.50%)
Aug 30, 2019 23.58 23.64 23.08 23.31 576,925 -0.07(-0.29%)
Aug 29, 2019 22.94 23.55 22.94 23.37 753,260 +0.67(+2.95%)
Aug 28, 2019 21.68 22.99 21.58 22.70 1,253,376 +0.89(+4.09%)
Aug 27, 2019 22.56 22.57 21.76 21.81 627,512 -0.50(-2.26%)
Aug 26, 2019 22.27 22.37 21.91 22.32 599,451 +0.31(+1.41%)
Aug 23, 2019 22.55 22.83 21.94 22.01 743,411 -0.81(-3.57%)
Aug 22, 2019 22.77 23.12 22.60 22.82 550,019 +0.14(+0.60%)
Aug 21, 2019 23.02 23.02 22.62 22.69 671,670 -0.05(-0.21%)
Aug 20, 2019 22.44 23.04 22.36 22.73 840,106 +0.15(+0.64%)
Aug 19, 2019 22.86 23.01 22.56 22.59 718,841 +0.28(+1.26%)
Aug 16, 2019 21.33 22.38 21.13 22.31 1,374,182 +1.19(+5.65%)
Aug 15, 2019 21.88 22.13 21.10 21.11 1,279,154 -0.68(-3.11%)
Aug 14, 2019 22.46 22.47 21.53 21.79 1,162,051 -1.14(-4.99%)
Aug 13, 2019 23.29 23.76 22.86 22.94 895,961 -0.22(-0.96%)
Aug 12, 2019 23.45 23.60 23.11 23.16 658,648 -0.50(-2.13%)
Aug 09, 2019 23.77 23.96 23.32 23.66 814,689 -0.19(-0.81%)
Aug 08, 2019 23.44 23.89 23.33 23.86 1,264,550 +0.48(+2.03%)
Aug 07, 2019 23.53 23.81 22.99 23.38 1,982,589 -0.66(-2.74%)
Aug 06, 2019 24.77 25.06 23.73 24.04 2,159,500 -0.55(-2.25%)
Aug 05, 2019 24.32 25.00 23.93 24.59 1,016,605 -0.71(-2.80%)
Aug 02, 2019 24.52 25.37 24.25 25.30 1,883,750 +0.24(+0.97%)
Aug 01, 2019 26.18 26.40 24.42 25.06 1,970,641 -0.62(-2.42%)
Jul 31, 2019 27.65 27.65 24.91 25.68 3,163,020 -1.41(-5.19%)
Jul 30, 2019 25.80 27.16 25.63 27.09 2,475,179 +1.04(+3.98%)
Jul 29, 2019 26.27 26.32 25.80 26.05 1,047,984 -0.13(-0.48%)
Jul 26, 2019 25.80 26.45 25.79 26.18 1,031,204 +0.62(+2.43%)
Jul 25, 2019 25.72 25.95 25.20 25.55 1,044,209 -0.43(-1.64%)
Jul 24, 2019 25.01 26.03 24.86 25.98 1,060,068 +0.81(+3.24%)
Jul 23, 2019 24.47 25.18 24.38 25.17 624,626 +0.88(+3.63%)
Jul 22, 2019 24.70 25.13 24.13 24.28 1,332,929 -0.42(-1.69%)
Jul 19, 2019 25.32 25.54 24.66 24.70 825,107 -0.43(-1.70%)
Jul 18, 2019 25.55 25.84 25.07 25.13 971,372 -0.51(-2.00%)
Jul 17, 2019 26.15 26.28 25.42 25.64 712,004 -0.75(-2.83%)
Jul 16, 2019 26.26 26.65 26.11 26.39 504,812 +0.16(+0.59%)
Jul 15, 2019 25.73 26.35 25.69 26.23 692,807 +0.61(+2.38%)
Jul 12, 2019 25.32 25.70 24.96 25.62 1,009,645 +0.36(+1.42%)
Jul 11, 2019 25.77 26.12 24.99 25.26 1,203,565 -0.45(-1.73%)
Jul 10, 2019 26.47 26.47 25.68 25.71 1,074,446 -0.70(-2.64%)
Jul 09, 2019 26.43 26.69 26.22 26.41 700,681 -0.12(-0.44%)
Jul 08, 2019 26.51 26.72 26.28 26.52 564,772 -0.20(-0.76%)
Jul 05, 2019 26.82 26.88 26.42 26.73 427,871 -0.31(-1.15%)
Jul 03, 2019 26.87 27.04 26.54 27.04 785,394 +0.32(+1.20%)
Jul 02, 2019 26.09 26.75 25.81 26.72 1,212,328 +0.52(+2.00%)
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.