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 (%)
Nov 30, 2021 57.82 58.74 56.32 57.05 1,878,707 -1.43(-2.45%)
Nov 29, 2021 59.81 60.84 58.37 58.48 1,000,440 -0.92(-1.56%)
Nov 26, 2021 57.40 59.72 56.55 59.41 1,281,683 -0.84(-1.39%)
Nov 24, 2021 57.99 60.27 57.81 60.24 1,019,218 +1.40(+2.38%)
Nov 23, 2021 59.20 59.67 58.04 58.84 961,651 +0.06(+0.10%)
Nov 22, 2021 58.53 59.53 57.62 58.78 1,063,892 +0.64(+1.10%)
Nov 19, 2021 56.94 58.77 56.61 58.14 1,190,592 +0.40(+0.69%)
Nov 18, 2021 59.37 59.72 57.63 57.74 1,332,537 -1.60(-2.69%)
Nov 17, 2021 58.84 59.72 58.73 59.34 792,537 +0.18(+0.30%)
Nov 16, 2021 60.27 60.31 58.17 59.16 1,965,793 -1.18(-1.95%)
Nov 15, 2021 61.26 61.32 60.30 60.34 1,071,993 -0.20(-0.34%)
Nov 12, 2021 61.03 61.31 60.24 60.55 530,149 -0.20(-0.34%)
Nov 11, 2021 61.57 61.57 60.27 60.75 873,362 -0.69(-1.12%)
Nov 10, 2021 61.67 61.44 864,251 -0.70(-1.13%)
Nov 09, 2021 62.57 63.49 61.40 62.14 922,678 -0.52(-0.82%)
Nov 08, 2021 65.60 65.72 62.52 62.66 1,056,343 -2.98(-4.54%)
Nov 05, 2021 64.25 66.46 64.25 65.64 1,569,640 +3.23(+5.18%)
Nov 04, 2021 65.90 66.23 61.98 62.41 1,811,796 -3.26(-4.97%)
Nov 03, 2021 63.37 66.04 63.04 65.67 1,733,926 +2.10(+3.31%)
Nov 02, 2021 64.13 64.68 63.10 63.56 1,311,093 -0.14(-0.21%)
Nov 01, 2021 62.41 64.36 63.48 63.70 1,438,846 +1.62(+2.60%)
Oct 29, 2021 62.84 63.76 61.52 62.08 1,444,318 -1.10(-1.74%)
Oct 28, 2021 65.47 65.47 62.78 63.18 1,849,008 -2.24(-3.42%)
Oct 27, 2021 64.85 65.85 63.34 65.42 2,031,702 +0.59(+0.92%)
Oct 26, 2021 65.07 64.83 1,181,296 +0.25(+0.39%)
Oct 25, 2021 64.67 65.24 63.94 64.58 1,211,358 +0.28(+0.44%)
Oct 22, 2021 64.55 64.61 63.28 64.29 1,127,972 -0.25(-0.39%)
Oct 21, 2021 64.42 65.26 64.28 64.55 645,816 +0.00(+0.00%)
Oct 20, 2021 64.13 65.22 63.88 64.55 650,975 +0.52(+0.81%)
Oct 19, 2021 65.41 65.67 63.78 64.03 629,119 -0.81(-1.25%)
Oct 18, 2021 64.29 65.00 63.69 64.84 628,968 +0.25(+0.39%)
Oct 15, 2021 66.51 67.39 64.50 64.59 860,647 -0.94(-1.44%)
Oct 14, 2021 65.78 66.75 65.40 65.53 1,065,475 +0.36(+0.55%)
Oct 13, 2021 65.22 66.29 63.93 65.17 1,601,288 +0.19(+0.30%)
Oct 12, 2021 62.87 65.50 62.77 64.97 1,571,684 +2.68(+4.30%)
Oct 11, 2021 62.78 63.54 62.27 62.30 525,784 -0.19(-0.31%)
Oct 08, 2021 62.91 63.61 62.35 62.49 697,567 -0.41(-0.65%)
Oct 07, 2021 63.46 64.25 62.77 62.90 1,158,482 +0.23(+0.37%)
Oct 06, 2021 62.00 63.17 61.92 62.67 1,402,659 -0.47(-0.74%)
Oct 05, 2021 64.82 64.88 63.05 63.14 1,189,329 -1.12(-1.74%)
Oct 04, 2021 64.39 65.61 63.58 64.25 884,110 -0.38(-0.59%)
Oct 01, 2021 62.40 65.17 62.22 64.63 1,343,775 +3.06(+4.96%)
Sep 30, 2021 62.85 62.85 60.71 61.58 1,957,155 -1.26(-2.00%)
Sep 29, 2021 64.51 64.63 62.38 62.83 749,255 -0.98(-1.54%)
Sep 28, 2021 64.46 65.21 63.48 63.82 809,185 -0.81(-1.25%)
Sep 27, 2021 62.78 65.29 62.47 64.62 1,361,358 +2.04(+3.27%)
Sep 24, 2021 62.19 63.27 61.58 62.58 898,289 +0.15(+0.23%)
Sep 23, 2021 61.64 63.47 61.57 62.43 1,394,857 +1.21(+1.97%)
Sep 22, 2021 59.35 61.90 59.14 61.23 1,932,885 +2.38(+4.04%)
Sep 21, 2021 59.91 60.50 58.54 58.85 722,616 -0.42(-0.71%)
Sep 20, 2021 58.05 59.76 57.92 59.27 1,071,940 -0.58(-0.98%)
Sep 17, 2021 59.87 61.22 59.18 59.85 1,834,507 +0.12(+0.20%)
Sep 16, 2021 58.15 60.09 58.11 59.74 1,262,365 +1.73(+2.99%)
Sep 15, 2021 57.68 58.61 56.61 58.01 2,045,786 +0.98(+1.72%)
Sep 14, 2021 56.38 57.19 55.83 57.02 2,326,331 +0.07(+0.12%)
Sep 13, 2021 58.34 58.59 56.24 56.95 1,519,891 -0.72(-1.25%)
Sep 10, 2021 60.31 60.31 57.57 57.67 1,571,325 -2.19(-3.66%)
Sep 09, 2021 58.80 60.37 57.74 59.86 1,124,957 +0.68(+1.15%)
Sep 08, 2021 60.78 61.09 58.97 59.18 846,181 -1.53(-2.52%)
Sep 07, 2021 58.99 60.99 58.66 60.71 1,732,037 +1.66(+2.82%)
Sep 03, 2021 59.40 59.95 58.13 59.05 1,302,816 -0.72(-1.21%)
Sep 02, 2021 60.00 60.49 59.15 59.77 875,356 +0.28(+0.47%)
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.