Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 60.84 61.08 59.14 59.74 1,756,471 -0.68(-1.13%)
Aug 30, 2021 61.63 61.69 60.39 60.42 839,221 -1.14(-1.85%)
Aug 27, 2021 59.61 62.00 59.61 61.56 1,103,600 +2.21(+3.72%)
Aug 26, 2021 60.24 61.61 59.07 59.35 952,967 -0.94(-1.57%)
Aug 25, 2021 58.85 60.39 58.47 60.30 1,016,961 +1.71(+2.92%)
Aug 24, 2021 56.60 58.95 56.60 58.58 956,322 +1.88(+3.31%)
Aug 23, 2021 55.27 57.11 54.90 56.70 803,642 +2.15(+3.94%)
Aug 20, 2021 54.02 54.70 53.21 54.55 811,938 +0.38(+0.70%)
Aug 19, 2021 55.18 55.90 53.72 54.17 1,303,121 -1.90(-3.39%)
Aug 18, 2021 55.56 56.78 55.28 56.07 1,040,379 +0.11(+0.19%)
Aug 17, 2021 56.69 57.20 55.30 55.96 1,418,030 -1.75(-3.04%)
Aug 16, 2021 57.80 58.47 56.49 57.72 857,249 -0.82(-1.40%)
Aug 13, 2021 59.21 59.21 58.10 58.53 779,495 -0.69(-1.17%)
Aug 12, 2021 59.12 59.38 57.70 59.22 674,518 +0.18(+0.30%)
Aug 11, 2021 57.44 59.15 56.54 59.05 1,006,535 +1.10(+1.90%)
Aug 10, 2021 57.73 58.74 57.43 57.95 684,184 +0.29(+0.51%)
Aug 09, 2021 57.34 58.10 56.09 57.66 811,838 +0.13(+0.22%)
Aug 06, 2021 57.49 57.92 56.54 57.53 958,998 +0.60(+1.06%)
Aug 05, 2021 53.84 57.25 53.76 56.93 1,900,359 +3.10(+5.75%)
Aug 04, 2021 54.56 55.73 53.65 53.83 1,644,475 -1.05(-1.92%)
Aug 03, 2021 56.88 56.88 53.87 54.88 1,214,072 -1.28(-2.29%)
Aug 02, 2021 55.92 58.10 55.60 56.17 1,249,413 +0.68(+1.23%)
Jul 30, 2021 55.87 57.28 55.30 55.49 1,190,263 -0.82(-1.45%)
Jul 29, 2021 57.29 57.54 55.97 56.30 1,145,540 -0.64(-1.13%)
Jul 28, 2021 57.69 59.05 53.69 56.95 2,555,098 +1.56(+2.81%)
Jul 27, 2021 55.81 56.30 53.70 55.39 1,393,008 -0.67(-1.20%)
Jul 26, 2021 55.09 56.13 54.70 56.06 1,272,656 +1.37(+2.51%)
Jul 23, 2021 55.11 55.34 53.84 54.69 720,210 -0.05(-0.09%)
Jul 22, 2021 55.42 55.59 54.05 54.74 1,032,694 -1.08(-1.94%)
Jul 21, 2021 53.78 56.07 53.67 55.82 1,632,286 +3.06(+5.79%)
Jul 20, 2021 50.61 53.23 50.09 52.76 1,522,147 +2.49(+4.96%)
Jul 19, 2021 49.44 51.50 49.04 50.27 2,035,032 -1.48(-2.86%)
Jul 16, 2021 54.07 54.44 51.37 51.75 1,501,726 -1.68(-3.15%)
Jul 15, 2021 53.21 53.98 52.40 53.43 1,135,889 -0.35(-0.65%)
Jul 14, 2021 55.49 56.04 53.37 53.78 1,075,387 -1.06(-1.93%)
Jul 13, 2021 56.08 56.09 54.78 54.84 721,799 -1.84(-3.25%)
Jul 12, 2021 55.27 56.95 54.98 56.68 1,028,839 +1.01(+1.82%)
Jul 09, 2021 54.67 55.77 54.18 55.67 1,404,161 +1.81(+3.36%)
Jul 08, 2021 53.70 55.15 52.98 53.86 1,496,212 -1.31(-2.38%)
Jul 07, 2021 57.52 58.30 54.59 55.17 1,505,049 -2.48(-4.31%)
Jul 06, 2021 60.15 60.18 57.50 57.66 1,241,669 -2.30(-3.83%)
Jul 02, 2021 60.84 60.99 59.73 59.95 609,031 -0.60(-1.00%)
Jul 01, 2021 60.43 61.40 60.27 60.56 710,253 +0.70(+1.17%)
Jun 30, 2021 59.07 59.99 58.67 59.86 1,144,599 +1.01(+1.72%)
Jun 29, 2021 58.48 59.71 58.39 58.84 1,469,235 +0.40(+0.68%)
Jun 28, 2021 60.01 60.01 57.70 58.45 746,730 -0.99(-1.67%)
Jun 25, 2021 59.71 60.31 59.42 59.44 11,735,969 -0.40(-0.67%)
Jun 24, 2021 60.30 61.10 59.81 59.84 1,360,329 +0.48(+0.80%)
Jun 23, 2021 59.04 60.09 58.78 59.36 1,226,045 +0.07(+0.12%)
Jun 22, 2021 58.60 59.83 58.15 59.29 733,213 +0.46(+0.78%)
Jun 21, 2021 57.71 58.94 57.04 58.84 1,009,540 +1.71(+3.00%)
Jun 18, 2021 56.89 57.84 55.79 57.12 2,101,938 -1.17(-2.00%)
Jun 17, 2021 59.71 60.63 57.26 58.29 1,361,245 -1.69(-2.82%)
Jun 16, 2021 59.58 60.68 59.19 59.98 872,359 +0.10(+0.16%)
Jun 15, 2021 59.68 60.19 58.80 59.89 778,230 -0.24(-0.40%)
Jun 14, 2021 61.55 62.18 59.28 60.13 1,133,254 -1.03(-1.69%)
Jun 11, 2021 60.36 61.20 59.88 61.16 670,008 +1.18(+1.96%)
Jun 10, 2021 60.99 61.17 59.62 59.98 618,484 -0.76(-1.25%)
Jun 09, 2021 62.37 62.66 60.59 60.74 815,420 -1.60(-2.56%)
Jun 08, 2021 61.57 62.86 60.96 62.34 1,107,905 +1.01(+1.65%)
Jun 07, 2021 60.95 61.58 60.69 61.33 1,059,079 +0.55(+0.91%)
Jun 04, 2021 61.49 61.71 60.34 60.77 817,004 -0.10(-0.16%)
Jun 03, 2021 60.73 61.11 58.95 60.87 1,406,682 -0.18(-0.30%)
Jun 02, 2021 62.61 62.76 60.18 61.05 1,469,057 -1.35(-2.17%)
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.