Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.46 17.28 15.92 16.25 2,674,354 -0.86(-5.01%)
Apr 29, 2020 16.55 17.54 16.07 17.10 3,266,568 +0.68(+4.15%)
Apr 28, 2020 17.33 17.47 15.85 16.42 2,277,571 +0.42(+2.62%)
Apr 27, 2020 15.29 16.84 15.28 16.00 2,885,081 +0.95(+6.34%)
Apr 24, 2020 14.59 15.19 14.02 15.05 1,521,195 +0.87(+6.11%)
Apr 23, 2020 13.90 14.67 13.85 14.18 1,577,745 +0.44(+3.19%)
Apr 22, 2020 14.17 14.41 13.73 13.74 1,471,277 -0.03(-0.21%)
Apr 21, 2020 13.53 14.17 13.36 13.77 1,673,492 -0.24(-1.74%)
Apr 20, 2020 14.11 14.98 13.66 14.02 3,066,226 -0.66(-4.51%)
Apr 17, 2020 15.11 15.83 14.52 14.68 3,093,447 +0.56(+4.00%)
Apr 16, 2020 14.11 14.36 13.49 14.11 2,305,183 -0.11(-0.75%)
Apr 15, 2020 13.70 14.56 13.23 14.22 2,183,993 -0.36(-2.47%)
Apr 14, 2020 14.91 15.42 14.18 14.58 2,868,787 +0.11(+0.74%)
Apr 13, 2020 14.92 15.07 13.54 14.48 2,219,195 -0.40(-2.68%)
Apr 09, 2020 16.25 16.93 14.15 14.87 4,052,618 -0.29(-1.93%)
Apr 08, 2020 13.09 15.28 12.62 15.17 3,489,691 +2.82(+22.87%)
Apr 07, 2020 13.28 14.01 12.33 12.34 2,903,669 +0.27(+2.26%)
Apr 06, 2020 11.68 12.19 11.16 12.07 2,874,491 +1.15(+10.52%)
Apr 03, 2020 11.97 12.11 10.60 10.92 2,222,314 -0.86(-7.27%)
Apr 02, 2020 12.41 13.13 11.39 11.78 1,914,732 -0.90(-7.07%)
Apr 01, 2020 13.29 13.34 11.85 12.67 2,463,857 -1.36(-9.71%)
Mar 31, 2020 14.55 15.69 13.74 14.04 2,176,494 -0.67(-4.57%)
Mar 30, 2020 14.60 15.28 13.64 14.71 1,955,407 -0.19(-1.24%)
Mar 27, 2020 15.52 16.49 14.62 14.89 1,760,654 -1.58(-9.57%)
Mar 26, 2020 15.34 17.56 14.97 16.47 3,376,473 +1.50(+10.01%)
Mar 25, 2020 15.92 17.15 13.88 14.97 4,980,941 +0.36(+2.47%)
Mar 24, 2020 13.03 15.20 13.03 14.61 3,535,565 +2.76(+23.34%)
Mar 23, 2020 11.94 12.41 10.94 11.85 4,057,538 +0.55(+4.91%)
Mar 20, 2020 11.63 14.91 10.46 11.29 7,482,603 +0.38(+3.48%)
Mar 19, 2020 7.301 11.18 6.873 10.91 6,207,276 +3.28(+42.98%)
Mar 18, 2020 9.452 9.764 6.269 7.632 5,413,511 -3.20(-29.56%)
Mar 17, 2020 10.78 11.29 9.121 10.83 4,059,782 +0.28(+2.68%)
Mar 16, 2020 10.13 13.39 10.13 10.55 3,274,265 -4.38(-29.34%)
Mar 13, 2020 15.43 15.58 13.56 14.93 3,257,812 +0.78(+5.50%)
Mar 12, 2020 15.92 15.96 13.65 14.15 3,711,618 -3.91(-21.66%)
Mar 11, 2020 20.45 20.69 18.02 18.07 2,749,743 -3.30(-15.44%)
Mar 10, 2020 20.56 21.45 18.89 21.37 2,405,807 +1.73(+8.82%)
Mar 09, 2020 19.70 20.42 19.41 19.63 2,305,758 -2.10(-9.67%)
Mar 06, 2020 20.80 22.97 20.44 21.74 3,583,460 -0.12(-0.53%)
Mar 05, 2020 23.28 23.28 21.66 21.85 2,440,728 -2.22(-9.22%)
Mar 04, 2020 24.80 24.80 23.33 24.07 1,924,697 +0.00(+0.00%)
Mar 03, 2020 25.61 26.17 23.87 24.07 2,027,125 -1.44(-5.65%)
Mar 02, 2020 26.20 26.20 24.55 25.51 1,851,248 -0.49(-1.87%)
Feb 28, 2020 25.71 26.46 25.28 26.00 2,224,163 +0.08(+0.30%)
Feb 27, 2020 26.05 27.91 25.66 25.92 2,512,597 -0.90(-3.34%)
Feb 26, 2020 29.04 29.10 26.37 26.82 3,195,982 -1.90(-6.61%)
Feb 25, 2020 30.85 30.91 28.17 28.72 2,786,421 -1.91(-6.23%)
Feb 24, 2020 30.81 31.75 30.07 30.62 1,479,077 -2.38(-7.22%)
Feb 21, 2020 33.95 35.26 32.40 33.01 1,977,924 -0.81(-2.39%)
Feb 20, 2020 33.18 34.01 32.68 33.82 1,868,711 +0.63(+1.91%)
Feb 19, 2020 32.67 33.58 32.67 33.18 1,110,400 +0.38(+1.16%)
Feb 18, 2020 32.29 32.87 32.18 32.81 689,864 +0.41(+1.26%)
Feb 14, 2020 32.61 32.68 32.02 32.40 851,409 -0.16(-0.48%)
Feb 13, 2020 32.22 32.91 31.88 32.55 1,364,030 -0.06(-0.18%)
Feb 12, 2020 32.52 33.03 32.34 32.61 872,693 +0.43(+1.33%)
Feb 11, 2020 32.04 32.51 31.76 32.18 1,120,289 +0.41(+1.29%)
Feb 10, 2020 30.71 31.82 30.55 31.77 1,057,297 +0.91(+2.93%)
Feb 07, 2020 31.60 31.60 30.70 30.87 760,906 -1.05(-3.29%)
Feb 06, 2020 31.42 32.07 31.30 31.92 1,118,593 +0.71(+2.28%)
Feb 05, 2020 30.85 31.22 30.39 31.21 876,512 +0.73(+2.40%)
Feb 04, 2020 30.05 30.63 29.86 30.48 796,478 +0.87(+2.93%)
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.