Boyd Gaming Corp (NY: BYD )

61.94 USD -0.18 (-0.29%)
Official Closing Price Updated: 5:44 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2021 61.97 63.33 61.20 61.94 1,313,721 -0.18(-0.29%)
Mar 01, 2021 60.30 62.22 59.94 62.12 1,541,563 +3.42(+5.83%)
Feb 26, 2021 56.76 59.71 55.42 58.70 1,435,900 +3.00(+5.39%)
Feb 25, 2021 59.78 60.13 55.50 55.70 1,389,649 -4.72(-7.81%)
Feb 24, 2021 57.45 60.60 57.17 60.42 1,824,798 +2.99(+5.21%)
Feb 23, 2021 56.47 57.82 54.65 57.43 1,518,405 +0.55(+0.97%)
Feb 22, 2021 52.96 57.39 52.82 56.88 2,946,975 +3.97(+7.50%)
Feb 19, 2021 52.09 53.50 51.46 52.91 1,589,500 +1.13(+2.18%)
Feb 18, 2021 52.52 52.82 51.03 51.78 975,528 -0.98(-1.86%)
Feb 17, 2021 53.25 54.23 51.75 52.76 1,483,585 -1.85(-3.39%)
Feb 16, 2021 54.84 55.66 54.25 54.61 1,359,229 +0.52(+0.96%)
Feb 12, 2021 53.54 54.19 52.75 54.09 399,600 +0.28(+0.52%)
Feb 11, 2021 53.85 55.01 53.19 53.81 801,193 +0.09(+0.17%)
Feb 10, 2021 53.68 54.83 53.46 53.72 577,748 +0.28(+0.52%)
Feb 09, 2021 54.29 55.50 53.33 53.44 953,723 -1.16(-2.12%)
Feb 08, 2021 53.90 54.64 52.30 54.60 978,678 +1.54(+2.90%)
Feb 05, 2021 51.13 53.66 51.08 53.06 1,023,900 +2.66(+5.28%)
Feb 04, 2021 48.04 50.71 48.04 50.40 1,122,613 +2.38(+4.96%)
Feb 03, 2021 48.03 48.49 47.16 48.02 567,522 +0.13(+0.27%)
Feb 02, 2021 47.38 48.48 46.44 47.89 881,733 +1.78(+3.86%)
Feb 01, 2021 45.65 46.52 45.36 46.11 825,849 +0.95(+2.10%)
Jan 29, 2021 45.74 46.20 44.59 45.16 1,102,300 -0.85(-1.85%)
Jan 28, 2021 46.24 47.54 45.03 46.01 1,381,903 +0.25(+0.55%)
Jan 27, 2021 45.89 46.79 44.42 45.76 1,654,475 -1.61(-3.40%)
Jan 26, 2021 49.49 49.60 47.08 47.37 893,489 -1.58(-3.23%)
Jan 25, 2021 49.84 50.77 48.08 48.95 1,141,582 -1.14(-2.28%)
Jan 22, 2021 49.15 50.28 48.66 50.09 723,600 +0.28(+0.56%)
Jan 21, 2021 49.26 50.32 48.58 49.81 885,200 +0.63(+1.28%)
Jan 20, 2021 48.02 49.91 47.98 49.18 1,266,493 +1.48(+3.10%)
Jan 19, 2021 49.30 49.33 47.07 47.70 966,366 -0.64(-1.32%)
Jan 15, 2021 48.96 49.20 47.20 48.34 1,123,300 -1.24(-2.50%)
Jan 14, 2021 48.99 50.45 48.53 49.58 1,052,678 +1.50(+3.12%)
Jan 13, 2021 49.56 49.87 48.06 48.08 752,858 -1.36(-2.75%)
Jan 12, 2021 47.98 49.47 47.55 49.44 1,100,519 +1.54(+3.22%)
Jan 11, 2021 47.12 48.91 47.10 47.90 984,316 -0.12(-0.25%)
Jan 08, 2021 47.28 48.54 46.78 48.02 1,272,600 +0.99(+2.11%)
Jan 07, 2021 45.59 47.69 45.59 47.03 1,859,061 +1.58(+3.48%)
Jan 06, 2021 43.48 45.89 43.39 45.45 2,125,922 +2.44(+5.67%)
Jan 05, 2021 41.57 43.33 41.53 43.01 978,605 +0.89(+2.11%)
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.