Boyd Gaming Corp (NY: BYD )

39.53 USD +1.43 (+3.75%)
Official Closing Price Updated: 4:32 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 38.86 39.83 38.67 39.53 1,306,197 +1.43(+3.75%)
Nov 23, 2020 37.74 38.34 36.67 38.10 1,690,315 +0.55(+1.46%)
Nov 20, 2020 37.30 37.88 37.02 37.55 1,324,000 +0.01(+0.03%)
Nov 19, 2020 36.04 37.79 35.50 37.54 1,279,705 +1.49(+4.13%)
Nov 18, 2020 35.82 36.92 35.46 36.05 984,803 +0.36(+1.01%)
Nov 17, 2020 35.13 36.24 34.83 35.69 887,084 +0.05(+0.14%)
Nov 16, 2020 35.89 36.06 34.97 35.64 1,391,454 +0.83(+2.38%)
Nov 13, 2020 34.02 35.51 33.96 34.81 1,226,500 +1.35(+4.03%)
Nov 12, 2020 33.26 33.98 32.68 33.46 1,174,239 -0.28(-0.83%)
Nov 11, 2020 34.39 34.78 33.09 33.74 1,205,991 -0.54(-1.58%)
Nov 10, 2020 34.21 34.89 33.15 34.28 1,473,358 +0.19(+0.56%)
Nov 09, 2020 36.31 38.38 34.04 34.09 2,315,353 +0.86(+2.59%)
Nov 06, 2020 33.71 34.11 32.92 33.23 796,400 -0.41(-1.22%)
Nov 05, 2020 32.99 34.19 32.99 33.64 1,330,213 +1.07(+3.29%)
Nov 04, 2020 32.61 33.48 31.95 32.57 1,222,826 -0.03(-0.09%)
Nov 03, 2020 32.00 32.93 31.81 32.60 1,071,569 +1.10(+3.49%)
Nov 02, 2020 31.85 32.10 30.99 31.50 1,569,113 -0.22(-0.69%)
Oct 30, 2020 31.50 32.03 30.30 31.72 1,675,500 +0.36(+1.15%)
Oct 29, 2020 31.37 32.44 30.77 31.36 3,098,579 +0.12(+0.38%)
Oct 28, 2020 31.70 33.25 30.95 31.24 2,352,156 -1.10(-3.40%)
Oct 27, 2020 35.18 35.18 31.63 32.34 4,013,950 -1.72(-5.05%)
Oct 26, 2020 34.00 35.23 33.14 34.06 1,902,317 -0.64(-1.84%)
Oct 23, 2020 34.72 34.99 33.55 34.70 1,505,100 +0.21(+0.61%)
Oct 22, 2020 33.87 34.67 33.87 34.49 876,819 +0.82(+2.44%)
Oct 21, 2020 34.03 34.66 33.55 33.67 855,209 -0.09(-0.27%)
Oct 20, 2020 34.40 34.75 33.54 33.76 1,235,360 -0.55(-1.60%)
Oct 19, 2020 35.05 35.55 34.13 34.31 1,145,432 -0.72(-2.06%)
Oct 16, 2020 34.58 35.78 34.21 35.03 1,633,900 +0.94(+2.76%)
Oct 15, 2020 32.65 34.30 32.24 34.09 1,225,508 +1.46(+4.47%)
Oct 14, 2020 33.16 33.43 32.55 32.63 752,168 -0.35(-1.06%)
Oct 13, 2020 32.18 33.26 31.85 32.98 911,731 +0.47(+1.45%)
Oct 12, 2020 32.75 33.06 32.17 32.51 1,353,998 +0.23(+0.71%)
Oct 09, 2020 32.58 32.75 31.91 32.28 1,153,800 -0.12(-0.37%)
Oct 08, 2020 31.66 32.47 31.66 32.40 1,360,170 +1.11(+3.55%)
Oct 07, 2020 31.45 31.79 30.85 31.29 1,896,760 +0.38(+1.23%)
Oct 06, 2020 32.50 32.92 30.86 30.91 1,652,587 -1.32(-4.10%)
Oct 05, 2020 32.24 32.56 31.29 32.23 1,840,816 +0.26(+0.81%)
Oct 02, 2020 30.17 32.29 30.01 31.97 1,672,400 +0.53(+1.69%)
Oct 01, 2020 31.06 31.61 30.46 31.44 1,673,445 +0.75(+2.44%)
Sep 30, 2020 30.30 31.52 30.20 30.69 1,623,757 +0.62(+2.06%)
Sep 29, 2020 30.83 30.83 29.64 30.07 1,396,755 -0.85(-2.75%)
Sep 28, 2020 30.25 31.31 29.45 30.92 2,498,948 +1.13(+3.79%)
Sep 25, 2020 28.04 29.98 28.00 29.79 2,309,700 +1.62(+5.75%)
Sep 24, 2020 27.74 28.89 27.20 28.17 1,583,685 +0.49(+1.77%)
Sep 23, 2020 28.68 29.94 27.65 27.68 2,667,576 -1.04(-3.62%)
Sep 22, 2020 27.43 28.81 26.99 28.72 1,841,239 +1.45(+5.32%)
Sep 21, 2020 26.20 27.69 26.00 27.27 1,915,101 -0.04(-0.15%)
Sep 18, 2020 28.25 28.49 27.19 27.31 2,005,100 -0.49(-1.76%)
Sep 17, 2020 27.72 28.57 27.50 27.80 1,041,433 -0.61(-2.15%)
Sep 16, 2020 29.32 29.63 28.27 28.41 1,425,197 -0.76(-2.61%)
Sep 15, 2020 29.53 30.46 29.03 29.17 1,293,520 +0.07(+0.24%)
Sep 14, 2020 28.21 29.15 28.03 29.10 2,057,427 +1.22(+4.38%)
Sep 11, 2020 28.45 28.57 27.06 27.88 1,379,700 -0.30(-1.06%)
Sep 10, 2020 28.05 29.21 27.78 28.18 1,841,166 +0.59(+2.14%)
Sep 09, 2020 27.51 27.79 26.80 27.59 1,142,227 +0.94(+3.53%)
Sep 08, 2020 26.86 27.39 26.56 26.65 859,293 -0.76(-2.77%)
Sep 04, 2020 27.50 28.14 26.70 27.41 1,234,600 +0.63(+2.35%)
Sep 03, 2020 27.65 27.85 26.16 26.78 1,171,027 -0.87(-3.15%)
Sep 02, 2020 27.81 28.16 27.30 27.65 825,191 +0.00(+0.00%)
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.