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 (%)
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%)
Sep 01, 2021 60.24 60.40 59.01 59.55 871,232 -0.25(-0.42%)
Aug 31, 2021 60.90 61.15 59.20 59.80 1,754,696 -0.68(-1.13%)
Aug 30, 2021 61.69 61.75 60.45 60.48 838,373 -1.14(-1.85%)
Aug 27, 2021 59.67 62.06 59.67 61.62 1,102,484 +2.21(+3.72%)
Aug 26, 2021 60.30 61.67 59.13 59.41 952,003 -0.95(-1.57%)
Aug 25, 2021 58.91 60.45 58.53 60.36 1,015,933 +1.72(+2.92%)
Aug 24, 2021 56.65 59.01 56.65 58.64 955,355 +1.88(+3.31%)
Aug 23, 2021 55.33 57.17 54.96 56.76 802,829 +2.15(+3.94%)
Aug 20, 2021 54.07 54.75 53.26 54.61 811,117 +0.38(+0.70%)
Aug 19, 2021 55.24 55.95 53.78 54.23 1,301,804 -1.90(-3.39%)
Aug 18, 2021 55.62 56.84 55.34 56.13 1,039,327 +0.11(+0.19%)
Aug 17, 2021 56.75 57.26 55.36 56.02 1,416,596 -1.75(-3.04%)
Aug 16, 2021 57.86 58.52 56.55 57.77 856,382 -0.82(-1.40%)
Aug 13, 2021 59.27 59.27 58.16 58.59 778,707 -0.69(-1.17%)
Aug 12, 2021 59.18 59.44 57.75 59.28 673,836 +0.18(+0.30%)
Aug 11, 2021 57.50 59.21 56.59 59.11 1,005,518 +1.10(+1.90%)
Aug 10, 2021 57.78 58.80 57.49 58.01 683,493 +0.29(+0.51%)
Aug 09, 2021 57.39 58.15 56.15 57.72 811,017 +0.13(+0.22%)
Aug 06, 2021 57.55 57.98 56.59 57.59 958,029 +0.60(+1.06%)
Aug 05, 2021 53.90 57.31 53.82 56.98 1,898,438 +3.10(+5.75%)
Aug 04, 2021 54.62 55.79 53.70 53.89 1,642,813 -1.05(-1.92%)
Aug 03, 2021 56.94 56.94 53.92 54.94 1,212,844 -1.29(-2.29%)
Aug 02, 2021 55.98 58.16 55.66 56.22 1,248,150 +0.68(+1.23%)
Jul 30, 2021 55.92 57.34 55.36 55.54 1,189,060 -0.82(-1.45%)
Jul 29, 2021 57.35 57.60 56.03 56.36 1,144,382 -0.64(-1.13%)
Jul 28, 2021 57.74 59.11 53.74 57.00 2,552,515 +1.56(+2.81%)
Jul 27, 2021 55.86 56.36 53.75 55.45 1,391,600 -0.67(-1.20%)
Jul 26, 2021 55.14 56.19 54.75 56.12 1,271,370 +1.37(+2.51%)
Jul 23, 2021 55.16 55.40 53.89 54.74 719,482 -0.05(-0.09%)
Jul 22, 2021 55.47 55.65 54.10 54.79 1,031,650 -1.08(-1.94%)
Jul 21, 2021 53.84 56.13 53.72 55.87 1,630,635 +3.06(+5.79%)
Jul 20, 2021 50.66 53.28 50.14 52.81 1,520,608 +2.49(+4.96%)
Jul 19, 2021 49.49 51.55 49.09 50.32 2,032,974 -1.48(-2.86%)
Jul 16, 2021 54.13 54.49 51.43 51.80 1,500,208 -1.69(-3.15%)
Jul 15, 2021 53.26 54.03 52.45 53.49 1,134,740 -0.35(-0.65%)
Jul 14, 2021 55.54 56.10 53.43 53.84 1,074,300 -1.06(-1.93%)
Jul 13, 2021 56.14 56.15 54.83 54.90 721,069 -1.84(-3.25%)
Jul 12, 2021 55.33 57.00 55.04 56.74 1,027,799 +1.01(+1.82%)
Jul 09, 2021 54.72 55.83 54.24 55.73 1,402,741 +1.81(+3.36%)
Jul 08, 2021 53.75 55.20 53.04 53.92 1,494,699 -1.32(-2.38%)
Jul 07, 2021 57.58 58.36 54.65 55.23 1,503,527 -2.48(-4.31%)
Jul 06, 2021 60.21 60.24 57.56 57.72 1,240,413 -2.30(-3.83%)
Jul 02, 2021 60.90 61.05 59.79 60.02 608,415 -0.60(-1.00%)
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.