Boyd Gaming Corp (NY: BYD )

67.38 +0.96 (+1.45%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 27.29 27.29 26.09 26.09 1,094,392 -0.96(-3.56%)
Aug 28, 2020 26.83 27.85 26.67 27.06 1,520,740 +0.87(+3.31%)
Aug 27, 2020 25.82 26.48 25.68 26.19 887,307 +0.59(+2.32%)
Aug 26, 2020 25.33 25.67 25.09 25.60 877,904 +0.19(+0.77%)
Aug 25, 2020 25.92 26.23 25.30 25.40 680,901 -0.24(-0.95%)
Aug 24, 2020 25.64 25.82 24.88 25.65 930,571 +0.27(+1.08%)
Aug 21, 2020 26.12 26.49 25.33 25.37 974,862 -0.77(-2.94%)
Aug 20, 2020 25.66 26.44 25.49 26.14 1,107,256 +0.15(+0.56%)
Aug 19, 2020 26.23 26.65 25.91 26.00 975,685 -0.15(-0.56%)
Aug 18, 2020 26.09 26.46 25.68 26.14 741,899 -0.18(-0.67%)
Aug 17, 2020 26.45 26.57 25.70 26.32 998,163 -0.01(-0.04%)
Aug 14, 2020 25.82 26.51 25.46 26.33 841,959 +0.17(+0.63%)
Aug 13, 2020 26.13 26.85 26.11 26.16 1,324,249 -0.06(-0.22%)
Aug 12, 2020 26.14 26.72 26.00 26.22 1,283,292 +0.38(+1.47%)
Aug 11, 2020 26.20 26.82 25.36 25.84 2,050,702 +0.36(+1.41%)
Aug 10, 2020 25.72 26.06 24.90 25.48 2,556,974 +0.49(+1.95%)
Aug 07, 2020 24.93 25.94 24.60 24.99 3,109,215 -0.11(-0.43%)
Aug 06, 2020 24.12 25.32 24.02 25.10 2,588,816 +0.93(+3.83%)
Aug 05, 2020 24.65 24.81 23.16 24.17 2,334,650 -0.06(-0.24%)
Aug 04, 2020 24.17 24.84 24.01 24.23 1,618,179 -0.05(-0.20%)
Aug 03, 2020 23.01 24.44 22.71 24.28 1,812,221 +1.22(+5.28%)
Jul 31, 2020 23.52 23.56 22.60 23.06 1,817,027 -0.69(-2.91%)
Jul 30, 2020 23.73 24.11 23.16 23.76 1,907,446 -0.16(-0.65%)
Jul 29, 2020 23.08 24.33 22.77 23.91 5,571,985 +2.37(+10.99%)
Jul 28, 2020 20.77 21.98 20.77 21.54 2,452,862 +0.47(+2.22%)
Jul 27, 2020 21.39 21.50 20.35 21.08 2,407,681 -0.56(-2.57%)
Jul 24, 2020 21.16 21.71 20.69 21.63 3,043,841 +0.31(+1.46%)
Jul 23, 2020 21.27 21.47 20.87 21.32 2,330,239 -0.51(-2.32%)
Jul 22, 2020 21.18 22.04 21.07 21.83 2,343,328 +0.40(+1.86%)
Jul 21, 2020 20.76 21.65 20.63 21.43 1,940,012 +1.22(+6.03%)
Jul 20, 2020 20.60 20.97 19.98 20.21 1,491,404 -0.28(-1.38%)
Jul 17, 2020 20.84 21.19 20.27 20.49 2,150,875 -0.22(-1.08%)
Jul 16, 2020 20.54 21.07 20.15 20.72 1,606,613 -0.57(-2.66%)
Jul 15, 2020 19.21 21.41 19.16 21.28 4,567,957 +3.32(+18.50%)
Jul 14, 2020 17.99 18.44 17.65 17.96 1,828,006 +0.23(+1.32%)
Jul 13, 2020 18.26 18.74 17.64 17.72 3,311,922 -0.19(-1.09%)
Jul 10, 2020 17.83 18.21 17.60 17.92 1,576,056 +0.00(+0.00%)
Jul 09, 2020 18.13 18.15 17.17 17.92 1,737,527 -0.12(-0.65%)
Jul 08, 2020 17.72 18.16 16.98 18.04 2,793,083 +0.15(+0.82%)
Jul 07, 2020 18.45 18.57 17.74 17.89 2,482,579 -0.95(-5.02%)
Jul 06, 2020 19.79 20.02 18.44 18.84 2,733,210 -0.59(-3.06%)
Jul 02, 2020 20.55 20.61 19.36 19.43 1,719,735 -0.30(-1.53%)
Jul 01, 2020 20.68 21.17 19.53 19.73 2,503,418 -0.63(-3.11%)
Jun 30, 2020 19.75 20.52 19.75 20.36 4,064,936 +0.34(+1.70%)
Jun 29, 2020 19.26 20.20 18.84 20.02 2,726,429 +0.90(+4.69%)
Jun 26, 2020 19.60 19.74 18.90 19.13 4,220,881 -0.64(-3.25%)
Jun 25, 2020 20.06 20.36 19.08 19.77 3,574,029 -0.90(-4.34%)
Jun 24, 2020 21.26 21.67 20.31 20.67 2,693,116 -1.19(-5.44%)
Jun 23, 2020 21.20 22.40 20.76 21.86 3,106,980 +1.10(+5.31%)
Jun 22, 2020 20.42 20.75 19.77 20.75 1,888,236 +0.16(+0.76%)
Jun 19, 2020 21.56 21.73 20.42 20.60 3,387,234 -0.54(-2.54%)
Jun 18, 2020 21.43 21.97 20.95 21.13 1,770,452 -0.46(-2.12%)
Jun 17, 2020 21.43 22.18 21.18 21.59 2,628,737 +0.09(+0.41%)
Jun 16, 2020 22.38 22.88 20.98 21.50 3,491,115 +0.70(+3.37%)
Jun 15, 2020 19.29 21.10 19.02 20.80 1,646,221 +0.22(+1.09%)
Jun 12, 2020 21.19 21.44 19.70 20.58 2,150,773 +0.70(+3.53%)
Jun 11, 2020 19.86 20.99 18.18 19.88 3,195,539 -2.09(-9.49%)
Jun 10, 2020 22.74 22.81 21.25 21.96 2,802,254 -1.12(-4.85%)
Jun 09, 2020 23.37 23.63 22.56 23.08 2,086,161 -1.08(-4.48%)
Jun 08, 2020 24.87 24.97 23.56 24.16 2,906,162 +0.19(+0.77%)
Jun 05, 2020 24.83 25.06 23.68 23.98 3,933,728 +1.15(+5.04%)
Jun 04, 2020 22.90 23.55 21.99 22.83 3,845,321 +0.52(+2.31%)
Jun 03, 2020 21.82 22.48 21.20 22.31 3,281,623 +1.10(+5.19%)
Jun 02, 2020 22.01 22.22 21.04 21.21 3,165,108 -0.30(-1.40%)
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.