Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 23.50 23.54 22.57 23.04 1,818,798 -0.69(-2.91%)
Jul 30, 2020 23.70 24.08 23.14 23.73 1,909,306 -0.16(-0.65%)
Jul 29, 2020 23.06 24.31 22.75 23.89 5,577,418 +2.37(+10.99%)
Jul 28, 2020 20.75 21.96 20.75 21.52 2,455,254 +0.47(+2.22%)
Jul 27, 2020 21.37 21.47 20.33 21.06 2,410,029 -0.55(-2.57%)
Jul 24, 2020 21.14 21.69 20.67 21.61 3,046,809 +0.31(+1.46%)
Jul 23, 2020 21.25 21.45 20.85 21.30 2,332,511 -0.51(-2.32%)
Jul 22, 2020 21.16 22.02 21.05 21.81 2,345,613 +0.40(+1.86%)
Jul 21, 2020 20.74 21.63 20.61 21.41 1,941,904 +1.22(+6.03%)
Jul 20, 2020 20.58 20.95 19.97 20.19 1,492,858 -0.28(-1.38%)
Jul 17, 2020 20.82 21.17 20.25 20.47 2,152,973 -0.22(-1.08%)
Jul 16, 2020 20.52 21.05 20.13 20.70 1,608,179 -0.56(-2.66%)
Jul 15, 2020 19.19 21.39 19.14 21.26 4,572,411 +3.32(+18.50%)
Jul 14, 2020 17.97 18.42 17.63 17.94 1,829,788 +0.23(+1.32%)
Jul 13, 2020 18.24 18.72 17.62 17.71 3,315,152 -0.19(-1.09%)
Jul 10, 2020 17.81 18.19 17.58 17.90 1,577,593 +0.00(+0.00%)
Jul 09, 2020 18.12 18.14 17.15 17.90 1,739,221 -0.12(-0.65%)
Jul 08, 2020 17.71 18.14 16.97 18.02 2,795,806 +0.15(+0.82%)
Jul 07, 2020 18.44 18.55 17.73 17.87 2,485,000 -0.94(-5.02%)
Jul 06, 2020 19.77 20.00 18.42 18.82 2,735,875 -0.59(-3.06%)
Jul 02, 2020 20.53 20.59 19.34 19.41 1,721,412 -0.30(-1.53%)
Jul 01, 2020 20.66 21.15 19.51 19.71 2,505,859 -0.63(-3.11%)
Jun 30, 2020 19.73 20.50 19.73 20.34 4,068,900 +0.34(+1.70%)
Jun 29, 2020 19.25 20.18 18.82 20.00 2,729,088 +0.90(+4.69%)
Jun 26, 2020 19.58 19.72 18.88 19.11 4,224,996 -0.64(-3.25%)
Jun 25, 2020 20.04 20.34 19.06 19.75 3,577,514 -0.90(-4.34%)
Jun 24, 2020 21.24 21.65 20.29 20.65 2,695,742 -1.19(-5.44%)
Jun 23, 2020 21.18 22.38 20.74 21.83 3,110,009 +1.10(+5.31%)
Jun 22, 2020 20.40 20.73 19.75 20.73 1,890,077 +0.16(+0.76%)
Jun 19, 2020 21.54 21.71 20.40 20.58 3,390,537 -0.54(-2.54%)
Jun 18, 2020 21.41 21.95 20.93 21.11 1,772,178 -0.46(-2.12%)
Jun 17, 2020 21.41 22.16 21.16 21.57 2,631,300 +0.09(+0.41%)
Jun 16, 2020 22.36 22.86 20.96 21.48 3,494,519 +0.70(+3.37%)
Jun 15, 2020 19.27 21.08 19.00 20.78 1,647,826 +0.22(+1.09%)
Jun 12, 2020 21.17 21.42 19.68 20.56 2,152,870 +0.70(+3.53%)
Jun 11, 2020 19.84 20.97 18.16 19.86 3,198,655 -2.08(-9.49%)
Jun 10, 2020 22.72 22.79 21.23 21.94 2,804,986 -1.12(-4.85%)
Jun 09, 2020 23.34 23.61 22.54 23.06 2,088,195 -1.08(-4.48%)
Jun 08, 2020 24.84 24.95 23.54 24.14 2,908,996 +0.18(+0.77%)
Jun 05, 2020 24.80 25.04 23.65 23.96 3,937,563 +1.15(+5.04%)
Jun 04, 2020 22.88 23.53 21.97 22.81 3,849,070 +0.52(+2.31%)
Jun 03, 2020 21.80 22.46 21.18 22.29 3,284,822 +1.10(+5.19%)
Jun 02, 2020 21.99 22.19 21.02 21.19 3,168,194 -0.30(-1.40%)
Jun 01, 2020 21.03 21.64 20.57 21.49 2,647,538 +0.68(+3.27%)
May 29, 2020 20.73 21.14 20.15 20.81 2,961,853 -0.41(-1.93%)
May 28, 2020 21.81 22.34 20.86 21.22 4,080,212 -0.16(-0.73%)
May 27, 2020 20.48 21.40 19.36 21.38 4,025,671 +1.54(+7.75%)
May 26, 2020 21.04 21.17 19.65 19.84 3,480,429 +0.67(+3.50%)
May 22, 2020 19.32 19.36 18.31 19.17 1,864,204 -0.08(-0.40%)
May 21, 2020 19.30 19.52 18.41 19.25 2,578,385 -0.07(-0.35%)
May 20, 2020 18.66 19.56 18.66 19.31 4,183,773 +1.16(+6.38%)
May 19, 2020 17.53 19.12 17.43 18.15 5,457,303 +0.82(+4.72%)
May 18, 2020 16.87 17.52 16.43 17.34 3,489,523 +1.74(+11.17%)
May 15, 2020 14.82 16.02 14.70 15.59 2,999,451 +0.55(+3.69%)
May 14, 2020 14.60 15.70 14.07 15.04 2,963,883 +0.07(+0.45%)
May 13, 2020 16.27 16.27 14.63 14.97 3,038,462 -1.28(-7.90%)
May 12, 2020 17.44 17.56 16.12 16.26 2,685,362 -0.96(-5.60%)
May 11, 2020 17.13 17.72 16.87 17.22 3,616,204 -0.28(-1.61%)
May 08, 2020 17.40 17.71 16.55 17.50 3,506,516 +0.77(+4.60%)
May 07, 2020 15.14 16.82 15.14 16.73 3,143,739 +1.89(+12.72%)
May 06, 2020 15.46 15.63 14.79 14.85 1,355,525 -0.20(-1.36%)
May 05, 2020 15.83 16.00 14.92 15.05 1,379,198 -0.29(-1.90%)
May 04, 2020 15.08 15.58 14.51 15.34 2,334,889 -0.46(-2.90%)
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.