Boyd Gaming Corp (NY: BYD )

50.09 USD +0.28 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.30 21.72 20.70 21.38 2,883,200 -0.42(-1.93%)
May 28, 2020 22.41 22.95 21.43 21.80 3,971,861 -0.16(-0.73%)
May 27, 2020 21.04 21.98 19.89 21.96 3,918,768 +1.58(+7.75%)
May 26, 2020 21.61 21.75 20.19 20.38 3,388,005 +0.69(+3.50%)
May 22, 2020 19.85 19.89 18.81 19.69 1,814,700 -0.08(-0.40%)
May 21, 2020 19.83 20.05 18.91 19.77 2,509,915 -0.07(-0.35%)
May 20, 2020 19.17 20.09 19.17 19.84 4,072,672 +1.19(+6.38%)
May 19, 2020 18.01 19.64 17.91 18.65 5,312,383 +0.84(+4.72%)
May 18, 2020 17.33 18.00 16.88 17.81 3,396,858 +1.79(+11.17%)
May 15, 2020 15.22 16.46 15.10 16.02 2,919,800 +0.57(+3.69%)
May 14, 2020 15.00 16.13 14.45 15.45 2,885,176 +0.07(+0.46%)
May 13, 2020 16.71 16.71 15.03 15.38 2,957,775 -1.32(-7.90%)
May 12, 2020 17.92 18.04 16.56 16.70 2,614,052 -0.99(-5.60%)
May 11, 2020 17.60 18.20 17.33 17.69 3,520,175 -0.29(-1.61%)
May 08, 2020 17.87 18.19 17.00 17.98 3,413,400 +0.79(+4.60%)
May 07, 2020 15.55 17.28 15.55 17.19 3,060,256 +1.94(+12.72%)
May 06, 2020 15.88 16.06 15.19 15.25 1,319,529 -0.21(-1.36%)
May 05, 2020 16.26 16.44 15.33 15.46 1,342,573 -0.30(-1.90%)
May 04, 2020 15.49 16.00 14.91 15.76 2,272,886 -0.47(-2.90%)
May 01, 2020 16.00 16.35 15.57 16.23 2,206,800 -0.46(-2.76%)
Apr 30, 2020 16.91 17.75 16.35 16.69 2,603,336 -0.88(-5.01%)
Apr 29, 2020 17.00 18.02 16.51 17.57 3,179,823 +0.70(+4.15%)
Apr 28, 2020 17.80 17.95 16.28 16.87 2,217,090 +0.43(+2.62%)
Apr 27, 2020 15.71 17.30 15.70 16.44 2,808,467 +0.98(+6.34%)
Apr 24, 2020 14.99 15.60 14.40 15.46 1,480,800 +0.89(+6.11%)
Apr 23, 2020 14.28 15.07 14.23 14.57 1,535,848 +0.45(+3.19%)
Apr 22, 2020 14.56 14.80 14.10 14.12 1,432,207 -0.03(-0.21%)
Apr 21, 2020 13.90 14.56 13.72 14.15 1,629,052 -0.25(-1.74%)
Apr 20, 2020 14.50 15.39 14.03 14.40 2,984,802 -0.68(-4.51%)
Apr 17, 2020 15.52 16.26 14.92 15.08 3,011,300 +0.58(+4.00%)
Apr 16, 2020 14.50 14.75 13.86 14.50 2,243,968 -0.11(-0.75%)
Apr 15, 2020 14.07 14.96 13.59 14.61 2,125,997 -0.37(-2.47%)
Apr 14, 2020 15.32 15.84 14.57 14.98 2,792,606 +0.11(+0.74%)
Apr 13, 2020 15.33 15.48 13.91 14.87 2,160,264 -0.41(-2.68%)
Apr 09, 2020 16.69 17.39 14.54 15.28 3,945,000 -0.30(-1.93%)
Apr 08, 2020 13.45 15.70 12.96 15.58 3,397,021 +2.90(+22.87%)
Apr 07, 2020 13.64 14.39 12.67 12.68 2,826,561 +0.28(+2.26%)
Apr 06, 2020 12.00 12.52 11.46 12.40 2,798,158 +1.18(+10.52%)
Apr 03, 2020 12.30 12.44 10.89 11.22 2,163,300 -0.88(-7.27%)
Apr 02, 2020 12.75 13.49 11.70 12.10 1,863,886 -0.92(-7.07%)
Apr 01, 2020 13.65 13.70 12.17 13.02 2,398,429 -1.40(-9.71%)
Mar 31, 2020 14.95 16.12 14.11 14.42 2,118,697 -0.69(-4.57%)
Mar 30, 2020 15.00 15.70 14.01 15.11 1,903,481 -0.19(-1.24%)
Mar 27, 2020 15.94 16.94 15.02 15.30 1,713,900 -1.62(-9.57%)
Mar 26, 2020 15.76 18.04 15.38 16.92 3,286,810 +1.54(+10.01%)
Mar 25, 2020 16.35 17.62 14.26 15.38 4,848,671 +0.37(+2.47%)
Mar 24, 2020 13.39 15.61 13.39 15.01 3,441,677 +2.84(+23.34%)
Mar 23, 2020 12.27 12.75 11.23 12.17 3,949,789 +0.57(+4.91%)
Mar 20, 2020 11.95 15.32 10.75 11.60 7,283,900 +0.39(+3.48%)
Mar 19, 2020 7.500 11.49 7.060 11.21 6,042,440 +3.37(+42.98%)
Mar 18, 2020 9.710 10.03 6.440 7.840 5,269,754 -3.29(-29.56%)
Mar 17, 2020 11.07 11.60 9.370 11.13 3,951,973 +0.29(+2.68%)
Mar 16, 2020 10.41 13.76 10.41 10.84 3,187,316 -4.50(-29.34%)
Mar 13, 2020 15.85 16.00 13.93 15.34 3,171,300 +0.80(+5.50%)
Mar 12, 2020 16.35 16.40 14.02 14.54 3,613,055 -4.02(-21.66%)
Mar 11, 2020 21.01 21.25 18.51 18.56 2,676,723 -3.39(-15.44%)
Mar 10, 2020 21.12 22.03 19.41 21.95 2,341,920 +1.78(+8.82%)
Mar 09, 2020 20.24 20.98 19.94 20.17 2,244,528 -2.16(-9.67%)
Mar 06, 2020 21.37 23.60 21.00 22.33 3,488,300 -0.12(-0.53%)
Mar 05, 2020 23.91 23.91 22.25 22.45 2,375,914 -2.28(-9.22%)
Mar 04, 2020 25.48 25.48 23.96 24.73 1,873,586 +0.00(+0.00%)
Mar 03, 2020 26.31 26.88 24.52 24.73 1,973,294 -1.48(-5.65%)
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.