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 (%)
Jul 30, 2021 55.92 57.33 55.36 55.54 1,189,104 -0.82(-1.45%)
Jul 29, 2021 57.34 57.60 56.03 56.36 1,144,424 -0.64(-1.13%)
Jul 28, 2021 57.74 59.11 53.74 57.00 2,552,609 +1.56(+2.81%)
Jul 27, 2021 55.86 56.36 53.75 55.44 1,391,652 -0.67(-1.20%)
Jul 26, 2021 55.14 56.18 54.75 56.12 1,271,417 +1.37(+2.51%)
Jul 23, 2021 55.16 55.39 53.89 54.74 719,508 -0.05(-0.09%)
Jul 22, 2021 55.47 55.65 54.10 54.79 1,031,688 -1.08(-1.94%)
Jul 21, 2021 53.84 56.13 53.72 55.87 1,630,696 +3.06(+5.79%)
Jul 20, 2021 50.66 53.28 50.14 52.81 1,520,664 +2.49(+4.96%)
Jul 19, 2021 49.49 51.55 49.09 50.32 2,033,049 -1.48(-2.86%)
Jul 16, 2021 54.13 54.49 51.42 51.80 1,500,264 -1.69(-3.15%)
Jul 15, 2021 53.26 54.03 52.45 53.48 1,134,782 -0.35(-0.65%)
Jul 14, 2021 55.54 56.10 53.43 53.84 1,074,339 -1.06(-1.93%)
Jul 13, 2021 56.13 56.14 54.83 54.90 721,096 -1.84(-3.25%)
Jul 12, 2021 55.33 57.00 55.03 56.74 1,027,837 +1.01(+1.82%)
Jul 09, 2021 54.72 55.82 54.23 55.73 1,402,793 +1.81(+3.36%)
Jul 08, 2021 53.75 55.20 53.04 53.91 1,494,755 -1.32(-2.38%)
Jul 07, 2021 57.58 58.36 54.64 55.23 1,503,583 -2.48(-4.31%)
Jul 06, 2021 60.21 60.24 57.56 57.71 1,240,459 -2.30(-3.83%)
Jul 02, 2021 60.90 61.05 59.79 60.01 608,437 -0.60(-1.00%)
Jul 01, 2021 60.49 61.46 60.32 60.62 709,561 +0.70(+1.17%)
Jun 30, 2021 59.13 60.05 58.73 59.92 1,143,484 +1.01(+1.72%)
Jun 29, 2021 58.54 59.77 58.44 58.90 1,467,803 +0.40(+0.68%)
Jun 28, 2021 60.07 60.07 57.75 58.50 746,003 -0.99(-1.67%)
Jun 25, 2021 59.77 60.37 59.48 59.50 11,724,537 -0.40(-0.67%)
Jun 24, 2021 60.35 61.16 59.87 59.90 1,359,004 +0.48(+0.80%)
Jun 23, 2021 59.10 60.15 58.83 59.42 1,224,850 +0.07(+0.11%)
Jun 22, 2021 58.66 59.89 58.21 59.35 732,499 +0.46(+0.78%)
Jun 21, 2021 57.76 58.99 57.10 58.89 1,008,557 +1.72(+3.00%)
Jun 18, 2021 56.94 57.90 55.85 57.18 2,099,891 -1.17(-2.00%)
Jun 17, 2021 59.77 60.69 57.31 58.35 1,359,919 -1.70(-2.82%)
Jun 16, 2021 59.64 60.74 59.24 60.04 871,510 +0.10(+0.16%)
Jun 15, 2021 59.74 60.25 58.85 59.94 777,472 -0.24(-0.40%)
Jun 14, 2021 61.61 62.25 59.34 60.19 1,132,150 -1.03(-1.69%)
Jun 11, 2021 60.42 61.26 59.94 61.22 669,355 +1.18(+1.96%)
Jun 10, 2021 61.05 61.23 59.68 60.04 617,881 -0.76(-1.25%)
Jun 09, 2021 62.43 62.72 60.65 60.80 814,626 -1.60(-2.56%)
Jun 08, 2021 61.63 62.92 61.02 62.40 1,106,826 +1.01(+1.65%)
Jun 07, 2021 61.01 61.64 60.75 61.39 1,058,047 +0.56(+0.91%)
Jun 04, 2021 61.55 61.77 60.40 60.83 816,209 -0.10(-0.16%)
Jun 03, 2021 60.79 61.17 59.01 60.93 1,405,311 -0.19(-0.30%)
Jun 02, 2021 62.67 62.83 60.24 61.11 1,467,626 -1.35(-2.17%)
Jun 01, 2021 63.30 63.32 62.04 62.47 741,847 -0.27(-0.43%)
May 28, 2021 63.76 64.22 61.60 62.74 1,061,559 -0.95(-1.50%)
May 27, 2021 62.75 64.61 61.91 63.70 1,718,036 +1.68(+2.70%)
May 26, 2021 59.85 62.05 59.85 62.02 1,674,999 +2.10(+3.51%)
May 25, 2021 60.09 60.54 58.62 59.92 2,458,263 +0.57(+0.95%)
May 24, 2021 58.46 59.89 58.06 59.35 1,527,125 +1.43(+2.47%)
May 21, 2021 58.67 59.32 57.70 57.92 1,026,113 -0.21(-0.37%)
May 20, 2021 58.20 58.47 56.03 58.13 1,600,204 +0.10(+0.17%)
May 19, 2021 58.08 58.67 56.92 58.03 1,020,910 -1.35(-2.28%)
May 18, 2021 59.35 61.02 58.85 59.39 1,201,636 +0.45(+0.76%)
May 17, 2021 59.76 59.89 57.47 58.94 1,161,669 -1.28(-2.12%)
May 14, 2021 59.40 61.04 59.05 60.22 1,178,017 +1.34(+2.28%)
May 13, 2021 57.35 59.30 56.91 58.87 1,606,552 +1.98(+3.48%)
May 12, 2021 60.64 61.82 56.25 56.89 1,739,244 -4.74(-7.68%)
May 11, 2021 60.80 63.09 60.80 61.63 1,118,076 -0.93(-1.48%)
May 10, 2021 65.51 65.77 62.51 62.56 1,093,968 -3.40(-5.16%)
May 07, 2021 64.66 66.31 63.73 65.96 713,502 +1.71(+2.65%)
May 06, 2021 64.85 65.09 62.46 64.25 938,005 -0.79(-1.21%)
May 05, 2021 64.94 66.10 64.14 65.04 858,268 +0.90(+1.40%)
May 04, 2021 65.54 65.74 62.67 64.14 1,166,404 -1.58(-2.40%)
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.