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 30, 2021 57.88 58.79 56.38 57.11 1,876,808 -1.43(-2.45%)
Nov 29, 2021 59.87 60.90 58.43 58.54 999,428 -0.93(-1.56%)
Nov 26, 2021 57.46 59.78 56.60 59.47 1,280,387 -0.84(-1.39%)
Nov 24, 2021 58.04 60.33 57.87 60.31 1,018,187 +1.40(+2.38%)
Nov 23, 2021 59.26 59.74 58.10 58.90 960,679 +0.06(+0.10%)
Nov 22, 2021 58.59 59.59 57.67 58.84 1,062,816 +0.64(+1.10%)
Nov 19, 2021 57.00 58.83 56.67 58.20 1,189,388 +0.40(+0.69%)
Nov 18, 2021 59.43 59.78 57.68 57.80 1,331,189 -1.60(-2.69%)
Nov 17, 2021 58.90 59.78 58.79 59.40 791,736 +0.18(+0.30%)
Nov 16, 2021 60.33 60.37 58.23 59.22 1,963,805 -1.18(-1.95%)
Nov 15, 2021 61.32 61.39 60.36 60.40 1,070,910 -0.20(-0.34%)
Nov 12, 2021 61.09 61.38 60.31 60.61 529,613 -0.20(-0.34%)
Nov 11, 2021 61.63 61.63 60.33 60.81 872,479 -0.69(-1.12%)
Nov 10, 2021 61.73 61.50 863,377 -0.70(-1.13%)
Nov 09, 2021 62.63 63.55 61.46 62.21 921,745 -0.52(-0.82%)
Nov 08, 2021 65.66 65.79 62.59 62.72 1,055,275 -2.98(-4.54%)
Nov 05, 2021 64.32 66.53 64.31 65.70 1,568,053 +3.23(+5.18%)
Nov 04, 2021 65.97 66.30 62.04 62.47 1,809,964 -3.26(-4.97%)
Nov 03, 2021 63.43 66.11 63.10 65.73 1,732,173 +2.10(+3.31%)
Nov 02, 2021 64.19 64.75 63.16 63.63 1,309,768 -0.14(-0.21%)
Nov 01, 2021 62.48 64.43 63.54 63.76 1,437,392 +1.62(+2.60%)
Oct 29, 2021 62.91 63.82 61.58 62.15 1,442,858 -1.10(-1.74%)
Oct 28, 2021 65.54 65.54 62.84 63.25 1,847,139 -2.24(-3.42%)
Oct 27, 2021 64.91 65.92 63.40 65.49 2,029,648 +0.59(+0.92%)
Oct 26, 2021 65.14 64.89 1,180,102 +0.25(+0.39%)
Oct 25, 2021 64.74 65.30 64.01 64.64 1,210,134 +0.28(+0.44%)
Oct 22, 2021 64.61 64.68 63.34 64.36 1,126,831 -0.25(-0.39%)
Oct 21, 2021 64.49 65.32 64.35 64.61 645,163 +0.00(+0.00%)
Oct 20, 2021 64.19 65.28 63.94 64.61 650,317 +0.52(+0.81%)
Oct 19, 2021 65.48 65.73 63.84 64.10 628,483 -0.81(-1.25%)
Oct 18, 2021 64.36 65.07 63.75 64.90 628,332 +0.25(+0.39%)
Oct 15, 2021 66.58 67.46 64.56 64.65 859,777 -0.95(-1.44%)
Oct 14, 2021 65.85 66.81 65.47 65.60 1,064,398 +0.36(+0.55%)
Oct 13, 2021 65.28 66.36 64.00 65.24 1,599,669 +0.19(+0.30%)
Oct 12, 2021 62.94 65.57 62.83 65.04 1,570,095 +2.68(+4.30%)
Oct 11, 2021 62.85 63.60 62.33 62.36 525,252 -0.19(-0.31%)
Oct 08, 2021 62.98 63.67 62.41 62.56 696,862 -0.41(-0.65%)
Oct 07, 2021 63.52 64.31 62.83 62.97 1,157,311 +0.23(+0.37%)
Oct 06, 2021 62.06 63.24 61.98 62.73 1,401,241 -0.47(-0.74%)
Oct 05, 2021 64.88 64.94 63.11 63.20 1,188,127 -1.12(-1.74%)
Oct 04, 2021 64.46 65.67 63.65 64.32 883,216 -0.38(-0.59%)
Oct 01, 2021 62.46 65.24 62.28 64.70 1,342,417 +3.06(+4.96%)
Sep 30, 2021 62.92 62.92 60.77 61.64 1,955,176 -1.26(-2.00%)
Sep 29, 2021 64.57 64.70 62.44 62.90 748,498 -0.98(-1.54%)
Sep 28, 2021 64.52 65.27 63.54 63.88 808,367 -0.81(-1.25%)
Sep 27, 2021 62.85 65.35 62.54 64.69 1,359,982 +2.05(+3.27%)
Sep 24, 2021 62.25 63.34 61.64 62.64 897,381 +0.15(+0.23%)
Sep 23, 2021 61.70 63.53 61.64 62.50 1,393,446 +1.21(+1.97%)
Sep 22, 2021 59.41 61.96 59.20 61.29 1,930,930 +2.38(+4.04%)
Sep 21, 2021 59.97 60.56 58.60 58.91 721,885 -0.42(-0.71%)
Sep 20, 2021 58.11 59.82 57.98 59.33 1,070,856 -0.58(-0.98%)
Sep 17, 2021 59.94 61.28 59.24 59.92 1,832,652 +0.12(+0.20%)
Sep 16, 2021 58.21 60.15 58.17 59.80 1,261,088 +1.73(+2.99%)
Sep 15, 2021 57.74 58.67 56.67 58.06 2,043,717 +0.98(+1.72%)
Sep 14, 2021 56.44 57.25 55.89 57.08 2,323,979 +0.07(+0.12%)
Sep 13, 2021 58.40 58.65 56.30 57.01 1,518,354 -0.72(-1.25%)
Sep 10, 2021 60.37 60.37 57.63 57.73 1,569,737 -2.19(-3.66%)
Sep 09, 2021 58.86 60.43 57.80 59.93 1,123,819 +0.68(+1.15%)
Sep 08, 2021 60.84 61.15 59.03 59.24 845,325 -1.53(-2.52%)
Sep 07, 2021 59.05 61.06 58.72 60.77 1,730,286 +1.67(+2.82%)
Sep 03, 2021 59.46 60.01 58.19 59.11 1,301,499 -0.72(-1.21%)
Sep 02, 2021 60.06 60.55 59.21 59.83 874,471 +0.28(+0.47%)
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.