Boyd Gaming Corp (NY: BYD )

63.08 +0.51 (+0.81%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.71 26.46 25.27 26.00 2,224,245 +0.08(+0.30%)
Feb 27, 2020 26.05 27.91 25.66 25.92 2,512,689 -0.90(-3.34%)
Feb 26, 2020 29.04 29.10 26.37 26.82 3,196,100 -1.90(-6.61%)
Feb 25, 2020 30.85 30.91 28.17 28.72 2,786,524 -1.91(-6.23%)
Feb 24, 2020 30.81 31.75 30.07 30.62 1,479,132 -2.38(-7.23%)
Feb 21, 2020 33.95 35.26 32.40 33.01 1,977,997 -0.81(-2.39%)
Feb 20, 2020 33.18 34.01 32.68 33.82 1,868,780 +0.63(+1.91%)
Feb 19, 2020 32.67 33.58 32.67 33.18 1,110,441 +0.38(+1.16%)
Feb 18, 2020 32.29 32.87 32.18 32.80 689,890 +0.41(+1.26%)
Feb 14, 2020 32.61 32.68 32.02 32.40 851,441 -0.16(-0.48%)
Feb 13, 2020 32.22 32.91 31.88 32.55 1,364,080 -0.06(-0.18%)
Feb 12, 2020 32.52 33.03 32.34 32.61 872,726 +0.43(+1.33%)
Feb 11, 2020 32.03 32.51 31.76 32.18 1,120,331 +0.41(+1.29%)
Feb 10, 2020 30.71 31.82 30.55 31.77 1,057,337 +0.91(+2.93%)
Feb 07, 2020 31.60 31.60 30.70 30.87 760,934 -1.05(-3.29%)
Feb 06, 2020 31.42 32.06 31.30 31.92 1,118,635 +0.71(+2.28%)
Feb 05, 2020 30.85 31.22 30.39 31.21 876,544 +0.73(+2.40%)
Feb 04, 2020 30.05 30.63 29.85 30.48 796,508 +0.87(+2.93%)
Feb 03, 2020 29.08 29.85 29.05 29.61 713,963 +0.55(+1.91%)
Jan 31, 2020 30.00 30.30 28.98 29.06 1,096,250 -1.00(-3.34%)
Jan 30, 2020 28.69 30.11 28.60 30.06 1,453,410 +1.02(+3.52%)
Jan 29, 2020 28.97 29.49 28.51 29.04 862,582 +0.16(+0.54%)
Jan 28, 2020 28.23 29.13 28.07 28.88 1,084,542 +0.87(+3.09%)
Jan 27, 2020 27.83 28.43 27.64 28.01 1,318,173 -0.71(-2.47%)
Jan 24, 2020 28.57 28.85 28.19 28.73 1,485,296 +0.30(+1.06%)
Jan 23, 2020 27.32 28.46 26.94 28.42 888,176 +0.76(+2.74%)
Jan 22, 2020 28.02 28.12 27.66 27.66 799,192 -0.13(-0.46%)
Jan 21, 2020 28.23 28.37 27.72 27.79 690,926 -0.69(-2.43%)
Jan 17, 2020 29.13 29.18 28.27 28.48 651,935 -0.55(-1.91%)
Jan 16, 2020 28.75 29.19 28.72 29.04 662,733 +0.50(+1.74%)
Jan 15, 2020 27.91 28.63 27.91 28.54 1,010,256 +0.49(+1.73%)
Jan 14, 2020 27.97 28.30 27.77 28.05 632,349 +0.14(+0.49%)
Jan 13, 2020 27.88 28.04 27.47 27.92 724,657 +0.04(+0.14%)
Jan 10, 2020 28.67 28.70 27.64 27.88 1,474,612 -0.94(-3.28%)
Jan 09, 2020 29.13 29.16 28.76 28.82 359,354 -0.18(-0.60%)
Jan 08, 2020 28.76 29.21 28.76 29.00 492,257 +0.25(+0.88%)
Jan 07, 2020 28.83 28.93 28.66 28.74 569,191 -0.19(-0.67%)
Jan 06, 2020 28.31 29.12 28.20 28.94 793,001 +0.05(+0.17%)
Jan 03, 2020 28.84 28.99 28.59 28.89 572,524 -0.36(-1.23%)
Jan 02, 2020 29.42 29.50 28.82 29.25 951,889 +0.11(+0.37%)
Dec 31, 2019 29.10 29.43 29.08 29.14 869,624 -0.03(-0.10%)
Dec 30, 2019 29.55 29.60 28.76 29.17 1,030,790 -0.39(-1.32%)
Dec 27, 2019 29.92 30.03 29.47 29.56 544,170 -0.25(-0.85%)
Dec 26, 2019 29.62 29.91 29.60 29.82 474,771 +0.28(+0.96%)
Dec 24, 2019 29.57 29.76 29.52 29.53 354,521 +0.06(+0.20%)
Dec 23, 2019 29.53 29.62 29.31 29.48 962,392 +0.01(+0.03%)
Dec 20, 2019 29.80 30.03 29.28 29.47 2,391,038 -0.43(-1.43%)
Dec 19, 2019 29.52 29.91 29.39 29.89 784,113 +0.36(+1.22%)
Dec 18, 2019 28.94 29.70 28.94 29.53 803,323 +0.69(+2.39%)
Dec 17, 2019 28.81 29.07 28.74 28.84 534,932 +0.04(+0.14%)
Dec 16, 2019 29.09 29.31 28.78 28.80 764,229 -0.04(-0.13%)
Dec 13, 2019 28.88 29.18 28.51 28.84 1,088,483 -0.19(-0.67%)
Dec 12, 2019 28.56 29.27 28.46 29.04 864,905 +0.50(+1.77%)
Dec 11, 2019 28.51 28.76 28.35 28.53 720,203 +0.22(+0.79%)
Dec 10, 2019 28.05 28.39 27.96 28.31 1,014,053 +0.15(+0.52%)
Dec 09, 2019 28.46 28.74 28.14 28.16 592,916 -0.37(-1.29%)
Dec 06, 2019 28.26 28.64 28.12 28.53 941,546 +0.69(+2.48%)
Dec 05, 2019 28.23 28.39 27.53 27.84 998,034 -0.28(-1.00%)
Dec 04, 2019 28.45 28.45 28.02 28.12 899,251 -0.14(-0.48%)
Dec 03, 2019 28.09 28.34 27.59 28.26 714,162 -0.15(-0.51%)
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.