Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.03 30.33 29.01 29.09 1,095,142 -1.00(-3.34%)
Jan 30, 2020 28.72 30.14 28.63 30.09 1,451,940 +1.02(+3.52%)
Jan 29, 2020 29.00 29.52 28.54 29.07 861,710 +0.16(+0.54%)
Jan 28, 2020 28.26 29.16 28.10 28.91 1,083,446 +0.87(+3.09%)
Jan 27, 2020 27.86 28.46 27.67 28.04 1,316,840 -0.71(-2.47%)
Jan 24, 2020 28.60 28.88 28.22 28.75 1,483,794 +0.30(+1.06%)
Jan 23, 2020 27.35 28.49 26.97 28.45 887,278 +0.76(+2.74%)
Jan 22, 2020 28.05 28.15 27.69 27.69 798,384 -0.13(-0.46%)
Jan 21, 2020 28.26 28.40 27.75 27.82 690,228 -0.69(-2.43%)
Jan 17, 2020 29.16 29.21 28.30 28.51 651,276 -0.56(-1.91%)
Jan 16, 2020 28.78 29.22 28.74 29.07 662,062 +0.50(+1.74%)
Jan 15, 2020 27.94 28.66 27.94 28.57 1,009,234 +0.49(+1.73%)
Jan 14, 2020 27.99 28.33 27.80 28.08 631,709 +0.14(+0.49%)
Jan 13, 2020 27.91 28.07 27.50 27.95 723,925 +0.04(+0.14%)
Jan 10, 2020 28.70 28.73 27.67 27.91 1,473,121 -0.95(-3.28%)
Jan 09, 2020 29.16 29.19 28.79 28.85 358,991 -0.18(-0.60%)
Jan 08, 2020 28.79 29.24 28.79 29.03 491,760 +0.25(+0.88%)
Jan 07, 2020 28.86 28.96 28.69 28.77 568,616 -0.19(-0.67%)
Jan 06, 2020 28.34 29.15 28.23 28.97 792,199 +0.05(+0.17%)
Jan 03, 2020 28.87 29.02 28.62 28.92 571,945 -0.36(-1.23%)
Jan 02, 2020 29.45 29.53 28.85 29.28 950,926 +0.11(+0.37%)
Dec 31, 2019 29.13 29.46 29.11 29.17 868,745 -0.03(-0.10%)
Dec 30, 2019 29.58 29.63 28.79 29.20 1,029,747 -0.39(-1.32%)
Dec 27, 2019 29.95 30.06 29.49 29.59 543,620 -0.25(-0.85%)
Dec 26, 2019 29.65 29.94 29.63 29.85 474,291 +0.28(+0.96%)
Dec 24, 2019 29.60 29.79 29.55 29.56 354,163 +0.06(+0.20%)
Dec 23, 2019 29.56 29.65 29.34 29.50 961,419 +0.01(+0.03%)
Dec 20, 2019 29.83 30.06 29.31 29.50 2,388,621 -0.43(-1.43%)
Dec 19, 2019 29.55 29.94 29.42 29.92 783,320 +0.36(+1.22%)
Dec 18, 2019 28.97 29.73 28.97 29.56 802,511 +0.69(+2.39%)
Dec 17, 2019 28.84 29.10 28.77 28.87 534,391 +0.04(+0.13%)
Dec 16, 2019 29.12 29.34 28.80 28.83 763,456 -0.04(-0.13%)
Dec 13, 2019 28.91 29.21 28.54 28.87 1,087,382 -0.19(-0.67%)
Dec 12, 2019 28.59 29.30 28.49 29.07 864,031 +0.51(+1.77%)
Dec 11, 2019 28.54 28.79 28.38 28.56 719,475 +0.22(+0.79%)
Dec 10, 2019 28.08 28.42 27.99 28.34 1,013,027 +0.15(+0.52%)
Dec 09, 2019 28.48 28.77 28.17 28.19 592,317 -0.37(-1.29%)
Dec 06, 2019 28.29 28.67 28.15 28.56 940,594 +0.69(+2.48%)
Dec 05, 2019 28.26 28.42 27.56 27.87 997,025 -0.28(-1.00%)
Dec 04, 2019 28.47 28.47 28.05 28.15 898,342 -0.14(-0.48%)
Dec 03, 2019 28.11 28.37 27.62 28.29 713,440 -0.15(-0.51%)
Dec 02, 2019 28.77 28.93 28.29 28.44 811,777 -0.16(-0.54%)
Nov 29, 2019 28.87 29.13 28.58 28.59 285,243 -0.38(-1.31%)
Nov 27, 2019 28.86 29.30 28.62 28.97 981,329 +0.30(+1.05%)
Nov 26, 2019 29.09 29.26 28.62 28.67 1,081,686 -0.36(-1.24%)
Nov 25, 2019 29.16 29.49 29.01 29.03 1,175,882 -0.04(-0.13%)
Nov 22, 2019 29.42 29.58 29.02 29.07 754,924 -0.12(-0.40%)
Nov 21, 2019 29.55 29.73 29.09 29.18 1,246,401 -0.32(-1.09%)
Nov 20, 2019 29.26 30.09 29.26 29.50 1,700,544 -0.06(-0.20%)
Nov 19, 2019 29.47 29.60 29.04 29.56 814,075 +0.29(+1.00%)
Nov 18, 2019 28.40 29.33 28.38 29.27 1,054,445 +0.81(+2.83%)
Nov 15, 2019 28.34 28.72 28.08 28.46 545,080 +0.20(+0.72%)
Nov 14, 2019 28.20 28.77 28.10 28.26 998,320 +0.01(+0.03%)
Nov 13, 2019 27.89 28.35 27.61 28.25 1,056,696 +0.16(+0.55%)
Nov 12, 2019 28.13 28.29 27.81 28.10 1,216,713 +0.03(+0.10%)
Nov 11, 2019 27.62 28.23 27.43 28.07 758,611 +0.24(+0.87%)
Nov 08, 2019 27.37 28.15 27.07 27.82 831,455 +0.51(+1.85%)
Nov 07, 2019 26.91 27.61 26.68 27.32 1,154,848 +0.78(+2.93%)
Nov 06, 2019 27.07 27.07 26.47 26.54 991,509 -0.53(-1.97%)
Nov 05, 2019 27.44 28.14 26.94 27.07 1,409,830 -0.25(-0.93%)
Nov 04, 2019 26.88 27.36 26.67 27.33 881,879 +0.70(+2.63%)
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.