Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.27 27.27 26.07 26.07 1,095,499 -0.96(-3.57%)
Aug 28, 2020 26.80 27.82 26.64 27.03 1,522,279 +0.87(+3.31%)
Aug 27, 2020 25.80 26.46 25.65 26.17 888,205 +0.59(+2.32%)
Aug 26, 2020 25.31 25.64 25.07 25.57 878,793 +0.19(+0.77%)
Aug 25, 2020 25.89 26.20 25.28 25.38 681,590 -0.24(-0.95%)
Aug 24, 2020 25.61 25.80 24.85 25.62 931,513 +0.27(+1.08%)
Aug 21, 2020 26.10 26.47 25.31 25.35 975,849 -0.77(-2.94%)
Aug 20, 2020 25.63 26.41 25.46 26.12 1,108,377 +0.15(+0.56%)
Aug 19, 2020 26.20 26.62 25.88 25.97 976,673 -0.15(-0.56%)
Aug 18, 2020 26.07 26.44 25.65 26.12 742,650 -0.18(-0.67%)
Aug 17, 2020 26.42 26.54 25.68 26.29 999,173 -0.01(-0.04%)
Aug 14, 2020 25.80 26.49 25.44 26.30 842,811 +0.17(+0.63%)
Aug 13, 2020 26.11 26.83 26.09 26.14 1,325,589 -0.06(-0.22%)
Aug 12, 2020 26.12 26.69 25.97 26.19 1,284,591 +0.38(+1.47%)
Aug 11, 2020 26.18 26.79 25.34 25.81 2,052,778 +0.36(+1.42%)
Aug 10, 2020 25.70 26.03 24.87 25.45 2,559,562 +0.49(+1.95%)
Aug 07, 2020 24.91 25.91 24.58 24.97 3,112,362 -0.11(-0.43%)
Aug 06, 2020 24.09 25.30 23.99 25.07 2,591,436 +0.92(+3.83%)
Aug 05, 2020 24.63 24.78 23.14 24.15 2,337,013 -0.06(-0.24%)
Aug 04, 2020 24.15 24.81 23.98 24.21 1,619,817 -0.05(-0.20%)
Aug 03, 2020 22.98 24.41 22.69 24.26 1,814,055 +1.22(+5.28%)
Jul 31, 2020 23.50 23.54 22.57 23.04 1,818,866 -0.69(-2.91%)
Jul 30, 2020 23.70 24.08 23.14 23.73 1,909,376 -0.16(-0.65%)
Jul 29, 2020 23.06 24.31 22.75 23.89 5,577,624 +2.37(+10.99%)
Jul 28, 2020 20.75 21.96 20.75 21.52 2,455,345 +0.47(+2.22%)
Jul 27, 2020 21.37 21.47 20.32 21.05 2,410,118 -0.55(-2.57%)
Jul 24, 2020 21.14 21.69 20.67 21.61 3,046,921 +0.31(+1.46%)
Jul 23, 2020 21.25 21.44 20.85 21.30 2,332,598 -0.51(-2.32%)
Jul 22, 2020 21.16 22.02 21.05 21.80 2,345,700 +0.40(+1.86%)
Jul 21, 2020 20.74 21.63 20.61 21.41 1,941,975 +1.22(+6.03%)
Jul 20, 2020 20.58 20.95 19.96 20.19 1,492,913 -0.28(-1.38%)
Jul 17, 2020 20.82 21.17 20.25 20.47 2,153,052 -0.22(-1.08%)
Jul 16, 2020 20.52 21.05 20.13 20.69 1,608,239 -0.56(-2.66%)
Jul 15, 2020 19.19 21.39 19.14 21.26 4,572,580 +3.32(+18.50%)
Jul 14, 2020 17.97 18.42 17.63 17.94 1,829,856 +0.23(+1.32%)
Jul 13, 2020 18.24 18.72 17.62 17.71 3,315,274 -0.19(-1.09%)
Jul 10, 2020 17.81 18.19 17.58 17.90 1,577,651 +0.00(+0.00%)
Jul 09, 2020 18.12 18.13 17.15 17.90 1,739,286 -0.12(-0.65%)
Jul 08, 2020 17.71 18.14 16.97 18.02 2,795,910 +0.15(+0.82%)
Jul 07, 2020 18.44 18.55 17.73 17.87 2,485,092 -0.94(-5.02%)
Jul 06, 2020 19.77 20.00 18.42 18.82 2,735,976 -0.59(-3.06%)
Jul 02, 2020 20.53 20.59 19.34 19.41 1,721,476 -0.30(-1.53%)
Jul 01, 2020 20.66 21.15 19.51 19.71 2,505,951 -0.63(-3.11%)
Jun 30, 2020 19.73 20.50 19.73 20.34 4,069,050 +0.34(+1.70%)
Jun 29, 2020 19.24 20.18 18.82 20.00 2,729,188 +0.90(+4.69%)
Jun 26, 2020 19.58 19.72 18.88 19.11 4,225,152 -0.64(-3.25%)
Jun 25, 2020 20.04 20.33 19.06 19.75 3,577,646 -0.90(-4.34%)
Jun 24, 2020 21.24 21.65 20.29 20.65 2,695,842 -1.19(-5.44%)
Jun 23, 2020 21.18 22.38 20.74 21.83 3,110,124 +1.10(+5.31%)
Jun 22, 2020 20.40 20.73 19.75 20.73 1,890,147 +0.16(+0.76%)
Jun 19, 2020 21.54 21.71 20.40 20.58 3,390,662 -0.54(-2.54%)
Jun 18, 2020 21.41 21.95 20.93 21.11 1,772,244 -0.46(-2.12%)
Jun 17, 2020 21.41 22.15 21.16 21.57 2,631,397 +0.09(+0.41%)
Jun 16, 2020 22.36 22.86 20.96 21.48 3,494,648 +0.70(+3.37%)
Jun 15, 2020 19.27 21.07 19.00 20.78 1,647,887 +0.22(+1.09%)
Jun 12, 2020 21.17 21.41 19.68 20.56 2,152,949 +0.70(+3.53%)
Jun 11, 2020 19.84 20.97 18.16 19.86 3,198,773 -2.08(-9.49%)
Jun 10, 2020 22.72 22.79 21.23 21.94 2,805,090 -1.12(-4.85%)
Jun 09, 2020 23.34 23.61 22.53 23.06 2,088,273 -1.08(-4.48%)
Jun 08, 2020 24.84 24.95 23.54 24.14 2,909,104 +0.18(+0.77%)
Jun 05, 2020 24.80 25.04 23.65 23.96 3,937,709 +1.15(+5.04%)
Jun 04, 2020 22.88 23.53 21.97 22.81 3,849,212 +0.52(+2.31%)
Jun 03, 2020 21.79 22.46 21.18 22.29 3,284,944 +1.10(+5.19%)
Jun 02, 2020 21.99 22.19 21.02 21.19 3,168,311 -0.30(-1.40%)
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.