Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 14.57 15.71 13.75 14.05 2,174,294 -0.67(-4.57%)
Mar 30, 2020 14.62 15.30 13.65 14.72 1,953,430 -0.19(-1.24%)
Mar 27, 2020 15.53 16.51 14.64 14.91 1,758,874 -1.58(-9.57%)
Mar 26, 2020 15.36 17.58 14.99 16.49 3,373,059 +1.50(+10.01%)
Mar 25, 2020 15.93 17.17 13.90 14.99 4,975,906 +0.36(+2.46%)
Mar 24, 2020 13.05 15.21 13.05 14.63 3,531,990 +2.77(+23.34%)
Mar 23, 2020 11.96 12.42 10.95 11.86 4,053,436 +0.56(+4.91%)
Mar 20, 2020 11.64 14.93 10.48 11.30 7,475,038 +0.38(+3.48%)
Mar 19, 2020 7.308 11.20 6.879 10.92 6,201,001 +3.28(+42.99%)
Mar 18, 2020 9.462 9.774 6.275 7.640 5,408,038 -3.21(-29.56%)
Mar 17, 2020 10.79 11.30 9.130 10.85 4,055,677 +0.28(+2.68%)
Mar 16, 2020 10.14 13.41 10.14 10.56 3,270,955 -4.39(-29.34%)
Mar 13, 2020 15.44 15.59 13.57 14.95 3,254,518 +0.78(+5.50%)
Mar 12, 2020 15.93 15.98 13.66 14.17 3,707,866 -3.92(-21.66%)
Mar 11, 2020 20.47 20.71 18.04 18.09 2,746,963 -3.30(-15.44%)
Mar 10, 2020 20.58 21.47 18.91 21.39 2,403,374 +1.73(+8.83%)
Mar 09, 2020 19.72 20.44 19.43 19.65 2,303,427 -2.10(-9.67%)
Mar 06, 2020 20.82 23.00 20.46 21.76 3,579,837 -0.12(-0.53%)
Mar 05, 2020 23.30 23.30 21.68 21.88 2,438,260 -2.22(-9.22%)
Mar 04, 2020 24.83 24.83 23.35 24.10 1,922,751 +0.00(+0.00%)
Mar 03, 2020 25.64 26.19 23.89 24.10 2,025,075 -1.44(-5.65%)
Mar 02, 2020 26.22 26.22 24.58 25.54 1,849,377 -0.49(-1.87%)
Feb 28, 2020 25.73 26.48 25.30 26.03 2,221,914 +0.08(+0.30%)
Feb 27, 2020 26.08 27.94 25.69 25.95 2,510,056 -0.90(-3.34%)
Feb 26, 2020 29.07 29.13 26.40 26.85 3,192,751 -1.90(-6.61%)
Feb 25, 2020 30.88 30.94 28.20 28.75 2,783,604 -1.91(-6.23%)
Feb 24, 2020 30.84 31.79 30.10 30.66 1,477,582 -2.39(-7.22%)
Feb 21, 2020 33.99 35.29 32.43 33.04 1,975,924 -0.81(-2.39%)
Feb 20, 2020 33.22 34.04 32.72 33.85 1,866,822 +0.63(+1.91%)
Feb 19, 2020 32.70 33.62 32.70 33.22 1,109,277 +0.38(+1.16%)
Feb 18, 2020 32.32 32.91 32.21 32.84 689,167 +0.41(+1.26%)
Feb 14, 2020 32.64 32.72 32.05 32.43 850,548 -0.16(-0.48%)
Feb 13, 2020 32.25 32.95 31.91 32.58 1,362,651 -0.06(-0.18%)
Feb 12, 2020 32.56 33.06 32.37 32.64 871,811 +0.43(+1.33%)
Feb 11, 2020 32.07 32.55 31.79 32.21 1,119,157 +0.41(+1.29%)
Feb 10, 2020 30.74 31.85 30.58 31.81 1,056,229 +0.91(+2.93%)
Feb 07, 2020 31.63 31.63 30.73 30.90 760,136 -1.05(-3.29%)
Feb 06, 2020 31.45 32.10 31.33 31.95 1,117,462 +0.71(+2.28%)
Feb 05, 2020 30.88 31.25 30.42 31.24 875,625 +0.73(+2.40%)
Feb 04, 2020 30.08 30.67 29.89 30.51 795,673 +0.87(+2.93%)
Feb 03, 2020 29.11 29.89 29.08 29.64 713,215 +0.56(+1.91%)
Jan 31, 2020 30.03 30.33 29.01 29.09 1,095,102 -1.00(-3.34%)
Jan 30, 2020 28.72 30.14 28.63 30.09 1,451,887 +1.02(+3.52%)
Jan 29, 2020 29.00 29.53 28.54 29.07 861,678 +0.16(+0.54%)
Jan 28, 2020 28.26 29.16 28.10 28.91 1,083,405 +0.87(+3.09%)
Jan 27, 2020 27.86 28.46 27.67 28.04 1,316,791 -0.71(-2.47%)
Jan 24, 2020 28.60 28.88 28.22 28.76 1,483,739 +0.30(+1.06%)
Jan 23, 2020 27.35 28.49 26.97 28.45 887,246 +0.76(+2.74%)
Jan 22, 2020 28.05 28.15 27.69 27.69 798,355 -0.13(-0.46%)
Jan 21, 2020 28.26 28.40 27.75 27.82 690,202 -0.69(-2.43%)
Jan 17, 2020 29.16 29.21 28.30 28.51 651,252 -0.56(-1.91%)
Jan 16, 2020 28.78 29.22 28.75 29.07 662,038 +0.50(+1.74%)
Jan 15, 2020 27.94 28.66 27.94 28.57 1,009,197 +0.49(+1.73%)
Jan 14, 2020 28.00 28.33 27.80 28.08 631,686 +0.14(+0.49%)
Jan 13, 2020 27.91 28.07 27.50 27.95 723,898 +0.04(+0.14%)
Jan 10, 2020 28.70 28.73 27.67 27.91 1,473,066 -0.95(-3.28%)
Jan 09, 2020 29.16 29.19 28.79 28.85 358,978 -0.18(-0.60%)
Jan 08, 2020 28.79 29.24 28.79 29.03 491,741 +0.25(+0.88%)
Jan 07, 2020 28.86 28.96 28.69 28.77 568,595 -0.19(-0.67%)
Jan 06, 2020 28.34 29.15 28.23 28.97 792,169 +0.05(+0.17%)
Jan 03, 2020 28.87 29.02 28.62 28.92 571,924 -0.36(-1.23%)
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.