Boyd Gaming Corp (NY: BYD )

64.05 +1.07 (+1.70%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.01 64.62 63.15 64.39 894,452 -0.31(-0.48%)
Apr 29, 2021 66.81 67.35 63.30 64.70 1,431,685 -1.87(-2.81%)
Apr 28, 2021 69.11 69.11 65.38 66.57 1,831,217 -0.57(-0.86%)
Apr 27, 2021 66.50 67.52 65.49 67.15 1,473,508 +1.67(+2.56%)
Apr 26, 2021 65.49 66.43 65.08 65.47 786,279 +0.40(+0.61%)
Apr 23, 2021 63.95 65.46 63.23 65.07 1,033,135 +1.58(+2.48%)
Apr 22, 2021 63.58 64.84 62.99 63.50 798,245 -0.09(-0.14%)
Apr 21, 2021 61.30 63.77 60.43 63.59 740,496 +2.20(+3.58%)
Apr 20, 2021 61.80 62.07 59.14 61.39 807,743 -0.68(-1.10%)
Apr 19, 2021 63.35 64.21 61.46 62.07 909,137 -1.81(-2.83%)
Apr 16, 2021 64.33 65.05 63.78 63.88 1,096,929 +0.47(+0.74%)
Apr 15, 2021 63.10 63.43 61.50 63.41 661,152 +0.99(+1.59%)
Apr 14, 2021 62.13 63.48 61.77 62.42 489,630 +0.54(+0.87%)
Apr 13, 2021 61.10 62.42 60.28 61.88 722,873 +0.18(+0.28%)
Apr 12, 2021 61.87 62.41 60.61 61.71 508,731 -0.65(-1.05%)
Apr 09, 2021 61.82 63.09 60.51 62.36 662,595 +0.33(+0.53%)
Apr 08, 2021 61.46 62.19 59.89 62.03 790,472 +1.14(+1.87%)
Apr 07, 2021 60.75 61.63 60.31 60.89 531,229 -0.37(-0.60%)
Apr 06, 2021 60.92 62.15 60.46 61.26 834,354 +0.99(+1.65%)
Apr 05, 2021 61.40 61.92 59.68 60.27 1,068,730 +0.37(+0.62%)
Apr 01, 2021 58.57 60.31 58.11 59.90 1,242,289 +2.50(+4.36%)
Mar 31, 2021 57.58 58.11 57.19 57.39 1,351,750 -0.08(-0.14%)
Mar 30, 2021 55.26 57.86 55.26 57.47 759,126 +2.11(+3.82%)
Mar 29, 2021 57.74 58.45 55.21 55.36 917,845 -3.02(-5.17%)
Mar 26, 2021 59.31 59.38 56.42 58.38 861,476 -0.26(-0.45%)
Mar 25, 2021 54.37 58.96 53.73 58.64 1,292,412 +3.13(+5.65%)
Mar 24, 2021 58.34 59.74 55.49 55.51 1,384,360 -1.71(-2.99%)
Mar 23, 2021 58.67 59.43 56.60 57.22 1,274,498 -1.72(-2.92%)
Mar 22, 2021 60.94 61.17 58.89 58.94 829,043 -1.99(-3.26%)
Mar 19, 2021 59.28 61.46 58.90 60.93 1,639,641 +1.62(+2.72%)
Mar 18, 2021 62.31 62.81 58.93 59.31 1,127,469 -3.54(-5.64%)
Mar 17, 2021 60.21 62.87 59.64 62.86 1,220,938 +2.16(+3.56%)
Mar 16, 2021 62.70 63.07 59.84 60.69 835,427 -2.46(-3.90%)
Mar 15, 2021 63.39 64.85 62.51 63.16 894,613 +0.91(+1.47%)
Mar 12, 2021 63.67 64.41 61.86 62.24 1,012,178 -1.62(-2.53%)
Mar 11, 2021 60.17 64.20 59.13 63.86 1,588,219 +4.59(+7.75%)
Mar 10, 2021 57.26 59.49 56.83 59.26 1,237,372 +2.44(+4.30%)
Mar 09, 2021 60.58 61.03 56.70 56.82 1,265,779 -2.53(-4.26%)
Mar 08, 2021 59.18 61.19 58.30 59.35 1,778,050 +0.54(+0.91%)
Mar 05, 2021 58.26 58.93 52.74 58.82 1,804,108 +1.59(+2.77%)
Mar 04, 2021 58.87 59.57 54.67 57.23 2,225,568 -2.05(-3.46%)
Mar 03, 2021 60.80 61.85 59.26 59.28 1,222,712 -1.01(-1.68%)
Mar 02, 2021 60.32 61.65 59.57 60.30 1,349,559 -0.18(-0.29%)
Mar 01, 2021 58.70 60.57 58.35 60.47 1,583,616 +3.33(+5.83%)
Feb 26, 2021 55.25 58.12 53.95 57.14 1,475,071 +2.92(+5.39%)
Feb 25, 2021 58.19 58.53 54.03 54.22 1,427,558 -4.59(-7.81%)
Feb 24, 2021 55.92 58.99 55.65 58.82 1,874,578 +2.91(+5.21%)
Feb 23, 2021 54.97 56.28 53.20 55.90 1,559,826 +0.54(+0.97%)
Feb 22, 2021 51.55 55.87 51.42 55.37 3,027,367 +3.86(+7.50%)
Feb 19, 2021 50.71 52.08 50.09 51.51 1,632,861 +1.10(+2.18%)
Feb 18, 2021 51.13 51.42 49.67 50.41 1,002,140 -0.95(-1.86%)
Feb 17, 2021 51.84 52.79 50.38 51.36 1,524,056 -1.80(-3.39%)
Feb 16, 2021 53.38 54.18 52.81 53.16 1,396,308 +0.51(+0.96%)
Feb 12, 2021 52.12 52.75 51.35 52.65 410,501 +0.27(+0.52%)
Feb 11, 2021 52.42 53.55 51.78 52.38 823,049 +0.09(+0.17%)
Feb 10, 2021 52.25 53.37 52.04 52.29 593,508 +0.27(+0.52%)
Feb 09, 2021 52.85 54.03 51.91 52.02 979,740 -1.13(-2.12%)
Feb 08, 2021 52.47 53.19 50.91 53.15 1,005,376 +1.50(+2.90%)
Feb 05, 2021 49.77 52.23 49.72 51.65 1,051,831 +2.59(+5.28%)
Feb 04, 2021 46.76 49.36 46.76 49.06 1,153,237 +2.32(+4.96%)
Feb 03, 2021 46.75 47.20 45.91 46.74 583,003 +0.13(+0.27%)
Feb 02, 2021 46.12 47.19 45.21 46.62 905,786 +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.