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 (%)
Apr 30, 2021 64.01 64.61 63.15 64.39 894,485 -0.31(-0.48%)
Apr 29, 2021 66.81 67.35 63.30 64.70 1,431,738 -1.87(-2.81%)
Apr 28, 2021 69.11 69.11 65.37 66.57 1,831,285 -0.57(-0.86%)
Apr 27, 2021 66.49 67.52 65.49 67.15 1,473,563 +1.67(+2.56%)
Apr 26, 2021 65.49 66.43 65.08 65.47 786,309 +0.40(+0.61%)
Apr 23, 2021 63.94 65.46 63.22 65.07 1,033,173 +1.58(+2.48%)
Apr 22, 2021 63.57 64.84 62.99 63.50 798,275 -0.09(-0.14%)
Apr 21, 2021 61.30 63.77 60.43 63.58 740,523 +2.20(+3.58%)
Apr 20, 2021 61.80 62.06 59.13 61.38 807,773 -0.68(-1.10%)
Apr 19, 2021 63.35 64.21 61.46 62.06 909,171 -1.81(-2.83%)
Apr 16, 2021 64.33 65.04 63.78 63.88 1,096,969 +0.47(+0.74%)
Apr 15, 2021 63.10 63.43 61.50 63.41 661,176 +0.99(+1.59%)
Apr 14, 2021 62.12 63.48 61.77 62.41 489,648 +0.54(+0.87%)
Apr 13, 2021 61.10 62.41 60.27 61.88 722,899 +0.18(+0.28%)
Apr 12, 2021 61.87 62.41 60.60 61.70 508,750 -0.65(-1.05%)
Apr 09, 2021 61.82 63.09 60.51 62.36 662,619 +0.33(+0.53%)
Apr 08, 2021 61.46 62.19 59.88 62.03 790,501 +1.14(+1.87%)
Apr 07, 2021 60.75 61.63 60.31 60.89 531,248 -0.37(-0.60%)
Apr 06, 2021 60.92 62.15 60.46 61.26 834,385 +0.99(+1.65%)
Apr 05, 2021 61.40 61.92 59.68 60.26 1,068,770 +0.37(+0.62%)
Apr 01, 2021 58.57 60.31 58.11 59.89 1,242,335 +2.50(+4.36%)
Mar 31, 2021 57.58 58.11 57.19 57.39 1,351,800 -0.08(-0.14%)
Mar 30, 2021 55.26 57.85 55.26 57.47 759,154 +2.11(+3.82%)
Mar 29, 2021 57.74 58.44 55.21 55.36 917,879 -3.02(-5.17%)
Mar 26, 2021 59.31 59.38 56.42 58.38 861,508 -0.26(-0.45%)
Mar 25, 2021 54.36 58.96 53.73 58.64 1,292,460 +3.13(+5.65%)
Mar 24, 2021 58.34 59.74 55.48 55.50 1,384,411 -1.71(-2.99%)
Mar 23, 2021 58.67 59.43 56.59 57.22 1,274,545 -1.72(-2.92%)
Mar 22, 2021 60.94 61.16 58.89 58.94 829,074 -1.99(-3.26%)
Mar 19, 2021 59.28 61.46 58.90 60.93 1,639,701 +1.62(+2.72%)
Mar 18, 2021 62.31 62.80 58.93 59.31 1,127,511 -3.54(-5.64%)
Mar 17, 2021 60.21 62.87 59.64 62.85 1,220,983 +2.16(+3.56%)
Mar 16, 2021 62.70 63.07 59.84 60.69 835,457 -2.46(-3.90%)
Mar 15, 2021 63.39 64.85 62.51 63.15 894,646 +0.92(+1.47%)
Mar 12, 2021 63.67 64.41 61.86 62.24 1,012,216 -1.62(-2.53%)
Mar 11, 2021 60.17 64.20 59.12 63.86 1,588,278 +4.59(+7.75%)
Mar 10, 2021 57.26 59.48 56.83 59.26 1,237,418 +2.44(+4.30%)
Mar 09, 2021 60.58 61.02 56.70 56.82 1,265,826 -2.53(-4.26%)
Mar 08, 2021 59.17 61.19 58.30 59.35 1,778,116 +0.54(+0.91%)
Mar 05, 2021 58.26 58.93 52.74 58.81 1,804,175 +1.59(+2.77%)
Mar 04, 2021 58.87 59.57 54.67 57.23 2,225,651 -2.05(-3.46%)
Mar 03, 2021 60.80 61.85 59.26 59.28 1,222,757 -1.01(-1.68%)
Mar 02, 2021 60.32 61.65 59.57 60.29 1,349,609 -0.18(-0.29%)
Mar 01, 2021 58.70 60.57 58.35 60.47 1,583,675 +3.33(+5.83%)
Feb 26, 2021 55.25 58.12 53.95 57.14 1,475,125 +2.92(+5.39%)
Feb 25, 2021 58.19 58.53 54.02 54.22 1,427,611 -4.59(-7.81%)
Feb 24, 2021 55.92 58.99 55.65 58.81 1,874,647 +2.91(+5.21%)
Feb 23, 2021 54.97 56.28 53.20 55.90 1,559,884 +0.54(+0.97%)
Feb 22, 2021 51.55 55.86 51.42 55.37 3,027,479 +3.86(+7.50%)
Feb 19, 2021 50.70 52.08 50.09 51.50 1,632,921 +1.10(+2.18%)
Feb 18, 2021 51.12 51.42 49.67 50.40 1,002,177 -0.95(-1.86%)
Feb 17, 2021 51.83 52.79 50.37 51.36 1,524,113 -1.80(-3.39%)
Feb 16, 2021 53.38 54.18 52.81 53.16 1,396,360 +0.51(+0.96%)
Feb 12, 2021 52.12 52.75 51.35 52.65 410,516 +0.27(+0.52%)
Feb 11, 2021 52.42 53.55 51.78 52.38 823,079 +0.09(+0.17%)
Feb 10, 2021 52.25 53.37 52.04 52.29 593,530 +0.27(+0.52%)
Feb 09, 2021 52.85 54.02 51.91 52.02 979,776 -1.13(-2.12%)
Feb 08, 2021 52.47 53.19 50.91 53.15 1,005,413 +1.50(+2.90%)
Feb 05, 2021 49.77 52.23 49.72 51.65 1,051,870 +2.59(+5.28%)
Feb 04, 2021 46.76 49.36 46.76 49.06 1,153,280 +2.32(+4.96%)
Feb 03, 2021 46.75 47.20 45.91 46.74 583,025 +0.13(+0.27%)
Feb 02, 2021 46.12 47.19 45.21 46.62 905,820 +1.73(+3.86%)
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.