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 (%)
Nov 30, 2021 57.88 58.80 56.38 57.11 1,876,738 -1.43(-2.45%)
Nov 29, 2021 59.87 60.90 58.43 58.54 999,391 -0.93(-1.56%)
Nov 26, 2021 57.46 59.78 56.60 59.47 1,280,340 -0.84(-1.39%)
Nov 24, 2021 58.05 60.34 57.87 60.31 1,018,150 +1.40(+2.38%)
Nov 23, 2021 59.26 59.74 58.11 58.90 960,643 +0.06(+0.10%)
Nov 22, 2021 58.59 59.59 57.68 58.85 1,062,777 +0.64(+1.10%)
Nov 19, 2021 57.00 58.84 56.67 58.20 1,189,344 +0.40(+0.69%)
Nov 18, 2021 59.43 59.78 57.69 57.80 1,331,140 -1.60(-2.69%)
Nov 17, 2021 58.90 59.78 58.79 59.40 791,707 +0.18(+0.30%)
Nov 16, 2021 60.34 60.38 58.23 59.23 1,963,733 -1.18(-1.95%)
Nov 15, 2021 61.32 61.39 60.37 60.40 1,070,870 -0.20(-0.34%)
Nov 12, 2021 61.10 61.38 60.31 60.61 529,593 -0.20(-0.34%)
Nov 11, 2021 61.63 61.63 60.34 60.81 872,447 -0.69(-1.12%)
Nov 10, 2021 61.73 61.51 863,345 -0.70(-1.13%)
Nov 09, 2021 62.64 63.55 61.47 62.21 921,711 -0.52(-0.82%)
Nov 08, 2021 65.67 65.79 62.59 62.72 1,055,236 -2.98(-4.54%)
Nov 05, 2021 64.32 66.53 64.31 65.71 1,567,996 +3.24(+5.18%)
Nov 04, 2021 65.97 66.30 62.04 62.47 1,809,897 -3.26(-4.97%)
Nov 03, 2021 63.44 66.11 63.10 65.73 1,732,109 +2.10(+3.31%)
Nov 02, 2021 64.20 64.75 63.16 63.63 1,309,719 -0.14(-0.21%)
Nov 01, 2021 62.48 64.43 63.54 63.77 1,437,339 +1.62(+2.60%)
Oct 29, 2021 62.91 63.83 61.58 62.15 1,442,804 -1.10(-1.74%)
Oct 28, 2021 65.54 65.54 62.84 63.25 1,847,071 -2.24(-3.42%)
Oct 27, 2021 64.92 65.92 63.41 65.49 2,029,573 +0.59(+0.92%)
Oct 26, 2021 65.14 64.90 1,180,058 +0.25(+0.39%)
Oct 25, 2021 64.74 65.31 64.01 64.64 1,210,089 +0.28(+0.44%)
Oct 22, 2021 64.61 64.68 63.35 64.36 1,126,790 -0.25(-0.39%)
Oct 21, 2021 64.49 65.33 64.35 64.61 645,139 +0.00(+0.00%)
Oct 20, 2021 64.20 65.29 63.95 64.61 650,293 +0.52(+0.81%)
Oct 19, 2021 65.48 65.73 63.84 64.10 628,459 -0.81(-1.25%)
Oct 18, 2021 64.36 65.07 63.76 64.91 628,309 +0.25(+0.39%)
Oct 15, 2021 66.58 67.46 64.57 64.65 859,745 -0.95(-1.44%)
Oct 14, 2021 65.85 66.82 65.47 65.60 1,064,358 +0.36(+0.55%)
Oct 13, 2021 65.29 66.36 64.00 65.24 1,599,610 +0.19(+0.30%)
Oct 12, 2021 62.94 65.57 62.83 65.04 1,570,037 +2.68(+4.30%)
Oct 11, 2021 62.85 63.61 62.33 62.36 525,233 -0.19(-0.31%)
Oct 08, 2021 62.98 63.67 62.41 62.56 696,836 -0.41(-0.65%)
Oct 07, 2021 63.52 64.31 62.83 62.97 1,157,268 +0.23(+0.37%)
Oct 06, 2021 62.06 63.24 61.98 62.73 1,401,189 -0.47(-0.74%)
Oct 05, 2021 64.89 64.95 63.11 63.20 1,188,083 -1.12(-1.74%)
Oct 04, 2021 64.46 65.68 63.65 64.32 883,184 -0.38(-0.59%)
Oct 01, 2021 62.46 65.24 62.29 64.70 1,342,367 +3.06(+4.96%)
Sep 30, 2021 62.92 62.92 60.78 61.64 1,955,104 -1.26(-2.00%)
Sep 29, 2021 64.58 64.70 62.44 62.90 748,470 -0.98(-1.54%)
Sep 28, 2021 64.53 65.28 63.54 63.88 808,337 -0.81(-1.25%)
Sep 27, 2021 62.85 65.36 62.54 64.69 1,359,931 +2.05(+3.27%)
Sep 24, 2021 62.26 63.34 61.64 62.65 897,348 +0.15(+0.23%)
Sep 23, 2021 61.70 63.53 61.64 62.50 1,393,395 +1.21(+1.97%)
Sep 22, 2021 59.41 61.96 59.21 61.29 1,930,859 +2.38(+4.04%)
Sep 21, 2021 59.98 60.56 58.60 58.91 721,859 -0.42(-0.71%)
Sep 20, 2021 58.12 59.82 57.98 59.33 1,070,817 -0.58(-0.98%)
Sep 17, 2021 59.94 61.28 59.25 59.92 1,832,584 +0.12(+0.20%)
Sep 16, 2021 58.21 60.15 58.17 59.80 1,261,042 +1.73(+2.99%)
Sep 15, 2021 57.74 58.68 56.67 58.07 2,043,642 +0.98(+1.72%)
Sep 14, 2021 56.44 57.25 55.89 57.08 2,323,893 +0.07(+0.12%)
Sep 13, 2021 58.40 58.65 56.30 57.01 1,518,298 -0.72(-1.25%)
Sep 10, 2021 60.38 60.38 57.63 57.73 1,569,679 -2.19(-3.66%)
Sep 09, 2021 58.87 60.43 57.80 59.93 1,123,778 +0.68(+1.15%)
Sep 08, 2021 60.84 61.16 59.03 59.25 845,294 -1.53(-2.52%)
Sep 07, 2021 59.05 61.06 58.72 60.78 1,730,222 +1.67(+2.82%)
Sep 03, 2021 59.46 60.02 58.19 59.11 1,301,451 -0.72(-1.21%)
Sep 02, 2021 60.06 60.55 59.22 59.83 874,439 +0.28(+0.47%)
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.