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 (%)
Mar 29, 2019 26.68 26.70 26.17 26.45 1,115,855 +0.04(+0.15%)
Mar 28, 2019 26.03 26.68 25.89 26.42 1,778,685 +0.43(+1.64%)
Mar 27, 2019 27.01 27.13 25.84 25.99 1,263,930 -1.02(-3.76%)
Mar 26, 2019 26.92 27.44 26.69 27.00 931,475 +0.28(+1.05%)
Mar 25, 2019 26.44 27.14 26.30 26.72 1,176,480 +0.28(+1.06%)
Mar 22, 2019 26.88 26.88 26.26 26.44 1,928,467 -0.55(-2.04%)
Mar 21, 2019 26.64 27.17 26.41 27.00 907,337 +0.30(+1.12%)
Mar 20, 2019 26.84 26.92 26.14 26.70 1,077,813 -0.14(-0.54%)
Mar 19, 2019 27.26 27.39 26.79 26.84 1,235,853 -0.28(-1.03%)
Mar 18, 2019 27.30 27.37 26.97 27.12 1,326,931 -0.17(-0.64%)
Mar 15, 2019 27.55 28.10 27.21 27.30 1,470,604 -0.14(-0.53%)
Mar 14, 2019 27.99 28.00 26.95 27.44 1,113,861 -0.60(-2.14%)
Mar 13, 2019 27.97 28.44 27.82 28.04 1,115,728 +0.25(+0.90%)
Mar 12, 2019 28.37 28.37 27.75 27.79 717,141 -0.50(-1.77%)
Mar 11, 2019 28.16 28.53 28.01 28.29 1,008,053 +0.37(+1.31%)
Mar 08, 2019 27.18 27.95 27.02 27.92 744,337 +0.43(+1.58%)
Mar 07, 2019 27.57 27.71 26.95 27.49 1,053,663 -0.18(-0.66%)
Mar 06, 2019 28.27 28.57 27.64 27.67 914,382 -0.56(-1.98%)
Mar 05, 2019 28.77 28.77 28.04 28.23 1,525,867 -0.47(-1.65%)
Mar 04, 2019 29.19 29.35 28.45 28.71 1,195,493 -0.35(-1.20%)
Mar 01, 2019 29.06 29.19 28.57 29.05 742,989 +0.34(+1.18%)
Feb 28, 2019 29.72 29.78 28.68 28.71 1,268,961 -1.08(-3.63%)
Feb 27, 2019 30.03 30.16 29.58 29.80 1,065,203 -0.23(-0.77%)
Feb 26, 2019 29.63 30.14 29.54 30.03 1,072,951 +0.25(+0.84%)
Feb 25, 2019 30.20 30.21 29.76 29.78 1,464,682 -0.14(-0.45%)
Feb 22, 2019 30.17 30.68 29.54 29.91 4,541,990 +2.62(+9.62%)
Feb 21, 2019 27.42 27.50 26.77 27.29 1,521,944 -0.12(-0.42%)
Feb 20, 2019 27.33 27.51 27.07 27.40 809,419 +0.29(+1.07%)
Feb 19, 2019 26.79 27.30 26.65 27.11 848,384 +0.24(+0.90%)
Feb 15, 2019 26.71 27.15 26.54 26.87 623,908 +0.39(+1.46%)
Feb 14, 2019 26.31 26.62 25.86 26.49 579,163 -0.11(-0.40%)
Feb 13, 2019 26.87 27.28 26.33 26.59 1,280,617 +0.12(+0.44%)
Feb 12, 2019 26.52 26.73 26.32 26.48 1,027,571 +0.25(+0.96%)
Feb 11, 2019 25.86 26.28 25.39 26.23 967,849 +0.54(+2.10%)
Feb 08, 2019 26.00 26.25 25.10 25.69 1,305,336 -0.55(-2.10%)
Feb 07, 2019 26.39 26.52 26.00 26.24 1,053,330 -0.36(-1.34%)
Feb 06, 2019 26.74 26.87 26.42 26.59 905,743 -0.14(-0.54%)
Feb 05, 2019 27.02 27.03 26.28 26.74 1,004,738 -0.20(-0.75%)
Feb 04, 2019 26.86 27.05 26.59 26.94 1,640,934 +0.23(+0.87%)
Feb 01, 2019 26.34 26.86 26.29 26.71 1,291,448 +0.35(+1.32%)
Jan 31, 2019 25.92 26.53 25.75 26.36 1,304,587 +0.64(+2.48%)
Jan 30, 2019 25.56 25.92 25.23 25.72 972,476 +0.46(+1.83%)
Jan 29, 2019 25.72 25.90 25.16 25.26 1,218,175 -0.40(-1.54%)
Jan 28, 2019 25.38 26.05 25.28 25.66 1,037,513 -0.13(-0.49%)
Jan 25, 2019 25.39 25.78 25.32 25.78 2,409,509 +0.71(+2.85%)
Jan 24, 2019 24.71 25.25 24.68 25.07 1,373,334 +0.32(+1.29%)
Jan 23, 2019 25.23 25.23 24.45 24.75 1,544,048 -0.36(-1.42%)
Jan 22, 2019 25.75 25.75 24.92 25.11 1,976,654 -0.67(-2.58%)
Jan 18, 2019 25.02 25.83 24.79 25.77 1,723,935 +0.87(+3.49%)
Jan 17, 2019 24.73 25.19 24.66 24.90 1,095,443 +0.02(+0.08%)
Jan 16, 2019 24.45 25.17 24.40 24.88 1,675,267 +0.49(+2.02%)
Jan 15, 2019 24.58 24.70 24.03 24.39 1,755,718 -0.11(-0.43%)
Jan 14, 2019 25.05 25.09 24.26 24.50 1,570,459 -0.82(-3.24%)
Jan 11, 2019 25.42 25.53 24.57 25.32 1,976,504 +0.15(+0.61%)
Jan 10, 2019 24.58 25.35 24.36 25.16 2,046,064 +0.45(+1.84%)
Jan 09, 2019 24.02 24.79 23.67 24.71 3,939,703 +1.05(+4.45%)
Jan 08, 2019 22.88 23.72 22.54 23.66 3,319,740 +1.09(+4.83%)
Jan 07, 2019 21.46 22.67 21.22 22.57 2,521,084 +1.09(+5.08%)
Jan 04, 2019 20.78 21.66 20.68 21.48 2,798,985 +1.16(+5.70%)
Jan 03, 2019 20.41 20.93 20.07 20.32 1,327,745 -0.20(-0.99%)
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.