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 (%)
May 29, 2020 20.75 21.16 20.17 20.83 2,958,968 -0.41(-1.93%)
May 28, 2020 21.84 22.36 20.88 21.24 4,076,238 -0.16(-0.73%)
May 27, 2020 20.50 21.42 19.38 21.40 4,021,749 +1.54(+7.75%)
May 26, 2020 21.06 21.19 19.67 19.86 3,477,038 +0.67(+3.50%)
May 22, 2020 19.34 19.38 18.33 19.19 1,862,388 -0.08(-0.40%)
May 21, 2020 19.32 19.54 18.43 19.26 2,575,873 -0.07(-0.35%)
May 20, 2020 18.68 19.58 18.68 19.33 4,179,698 +1.16(+6.38%)
May 19, 2020 17.55 19.14 17.45 18.17 5,451,988 +0.82(+4.72%)
May 18, 2020 16.89 17.54 16.45 17.35 3,486,124 +1.74(+11.17%)
May 15, 2020 14.83 16.04 14.71 15.61 2,996,529 +0.56(+3.69%)
May 14, 2020 14.62 15.72 14.08 15.05 2,960,996 +0.07(+0.46%)
May 13, 2020 16.28 16.28 14.65 14.99 3,035,502 -1.29(-7.90%)
May 12, 2020 17.46 17.58 16.14 16.27 2,682,747 -0.96(-5.60%)
May 11, 2020 17.15 17.73 16.89 17.24 3,612,682 -0.28(-1.61%)
May 08, 2020 17.41 17.72 16.56 17.52 3,503,101 +0.77(+4.60%)
May 07, 2020 15.15 16.84 15.15 16.75 3,140,676 +1.89(+12.72%)
May 06, 2020 15.47 15.65 14.80 14.86 1,354,205 -0.20(-1.36%)
May 05, 2020 15.84 16.02 14.94 15.06 1,377,854 -0.29(-1.90%)
May 04, 2020 15.09 15.59 14.53 15.36 2,332,615 -0.46(-2.90%)
May 01, 2020 15.59 15.93 15.18 15.81 2,264,792 -0.45(-2.76%)
Apr 30, 2020 16.48 17.30 15.93 16.26 2,671,749 -0.86(-5.01%)
Apr 29, 2020 16.56 17.56 16.09 17.12 3,263,386 +0.68(+4.15%)
Apr 28, 2020 17.34 17.49 15.86 16.44 2,275,353 +0.42(+2.62%)
Apr 27, 2020 15.31 16.86 15.30 16.02 2,882,271 +0.95(+6.34%)
Apr 24, 2020 14.61 15.20 14.03 15.06 1,519,714 +0.87(+6.11%)
Apr 23, 2020 13.91 14.68 13.87 14.20 1,576,208 +0.44(+3.19%)
Apr 22, 2020 14.19 14.42 13.74 13.76 1,469,844 -0.03(-0.21%)
Apr 21, 2020 13.54 14.19 13.37 13.79 1,671,862 -0.24(-1.74%)
Apr 20, 2020 14.13 15.00 13.67 14.03 3,063,240 -0.66(-4.51%)
Apr 17, 2020 15.12 15.84 14.54 14.69 3,090,434 +0.57(+4.00%)
Apr 16, 2020 14.13 14.37 13.51 14.13 2,302,937 -0.11(-0.75%)
Apr 15, 2020 13.71 14.58 13.24 14.24 2,181,866 -0.36(-2.47%)
Apr 14, 2020 14.93 15.43 14.20 14.60 2,865,993 +0.11(+0.74%)
Apr 13, 2020 14.94 15.08 13.55 14.49 2,217,033 -0.40(-2.68%)
Apr 09, 2020 16.26 16.94 14.17 14.89 4,048,671 -0.29(-1.93%)
Apr 08, 2020 13.11 15.30 12.63 15.18 3,486,291 +2.83(+22.87%)
Apr 07, 2020 13.29 14.02 12.35 12.36 2,900,840 +0.27(+2.26%)
Apr 06, 2020 11.69 12.20 11.17 12.08 2,871,691 +1.15(+10.52%)
Apr 03, 2020 11.98 12.12 10.61 10.93 2,220,149 -0.86(-7.27%)
Apr 02, 2020 12.42 13.14 11.40 11.79 1,912,867 -0.90(-7.07%)
Apr 01, 2020 13.30 13.35 11.86 12.69 2,461,457 -1.36(-9.71%)
Mar 31, 2020 14.57 15.71 13.75 14.05 2,174,374 -0.67(-4.57%)
Mar 30, 2020 14.62 15.30 13.65 14.72 1,953,502 -0.19(-1.24%)
Mar 27, 2020 15.53 16.51 14.64 14.91 1,758,939 -1.58(-9.57%)
Mar 26, 2020 15.36 17.57 14.99 16.49 3,373,184 +1.50(+10.01%)
Mar 25, 2020 15.93 17.17 13.89 14.99 4,976,090 +0.36(+2.46%)
Mar 24, 2020 13.05 15.21 13.05 14.63 3,532,121 +2.77(+23.34%)
Mar 23, 2020 11.96 12.42 10.95 11.86 4,053,586 +0.56(+4.91%)
Mar 20, 2020 11.64 14.93 10.47 11.30 7,475,314 +0.38(+3.48%)
Mar 19, 2020 7.308 11.20 6.879 10.92 6,201,230 +3.28(+42.99%)
Mar 18, 2020 9.461 9.773 6.275 7.639 5,408,238 -3.21(-29.56%)
Mar 17, 2020 10.79 11.30 9.130 10.85 4,055,827 +0.28(+2.68%)
Mar 16, 2020 10.14 13.41 10.14 10.56 3,271,075 -4.38(-29.34%)
Mar 13, 2020 15.44 15.59 13.57 14.95 3,254,639 +0.78(+5.50%)
Mar 12, 2020 15.93 15.98 13.66 14.17 3,708,003 -3.92(-21.66%)
Mar 11, 2020 20.47 20.71 18.04 18.08 2,747,065 -3.30(-15.44%)
Mar 10, 2020 20.58 21.47 18.91 21.39 2,403,463 +1.73(+8.82%)
Mar 09, 2020 19.72 20.44 19.43 19.65 2,303,512 -2.10(-9.67%)
Mar 06, 2020 20.82 23.00 20.46 21.76 3,579,969 -0.12(-0.53%)
Mar 05, 2020 23.30 23.30 21.68 21.88 2,438,351 -2.22(-9.22%)
Mar 04, 2020 24.83 24.83 23.35 24.10 1,922,822 +0.00(+0.00%)
Mar 03, 2020 25.64 26.19 23.89 24.10 2,025,150 -1.44(-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.