Boyd Gaming Corp (NY: BYD )

62.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 20.73 21.14 20.14 20.81 2,961,962 -0.41(-1.93%)
May 28, 2020 21.81 22.34 20.86 21.22 4,080,363 -0.16(-0.73%)
May 27, 2020 20.48 21.40 19.36 21.38 4,025,820 +1.54(+7.75%)
May 26, 2020 21.04 21.17 19.65 19.84 3,480,557 +0.67(+3.50%)
May 22, 2020 19.32 19.36 18.31 19.17 1,864,273 -0.08(-0.40%)
May 21, 2020 19.30 19.52 18.41 19.24 2,578,480 -0.07(-0.35%)
May 20, 2020 18.66 19.56 18.66 19.31 4,183,928 +1.16(+6.38%)
May 19, 2020 17.53 19.12 17.43 18.15 5,457,505 +0.82(+4.72%)
May 18, 2020 16.87 17.52 16.43 17.34 3,489,652 +1.74(+11.17%)
May 15, 2020 14.82 16.02 14.70 15.59 2,999,562 +0.55(+3.69%)
May 14, 2020 14.60 15.70 14.07 15.04 2,963,992 +0.07(+0.46%)
May 13, 2020 16.27 16.27 14.63 14.97 3,038,574 -1.28(-7.90%)
May 12, 2020 17.44 17.56 16.12 16.26 2,685,462 -0.96(-5.60%)
May 11, 2020 17.13 17.72 16.87 17.22 3,616,338 -0.28(-1.61%)
May 08, 2020 17.39 17.71 16.55 17.50 3,506,646 +0.77(+4.60%)
May 07, 2020 15.14 16.82 15.14 16.73 3,143,855 +1.89(+12.72%)
May 06, 2020 15.46 15.63 14.79 14.84 1,355,575 -0.20(-1.36%)
May 05, 2020 15.83 16.00 14.92 15.05 1,379,249 -0.29(-1.90%)
May 04, 2020 15.08 15.57 14.51 15.34 2,334,976 -0.46(-2.90%)
May 01, 2020 15.57 15.92 15.16 15.80 2,267,084 -0.45(-2.76%)
Apr 30, 2020 16.46 17.28 15.92 16.25 2,674,453 -0.86(-5.01%)
Apr 29, 2020 16.55 17.54 16.07 17.10 3,266,688 +0.68(+4.15%)
Apr 28, 2020 17.33 17.47 15.85 16.42 2,277,656 +0.42(+2.62%)
Apr 27, 2020 15.29 16.84 15.28 16.00 2,885,188 +0.95(+6.34%)
Apr 24, 2020 14.59 15.19 14.02 15.05 1,521,252 +0.87(+6.11%)
Apr 23, 2020 13.90 14.67 13.85 14.18 1,577,804 +0.44(+3.19%)
Apr 22, 2020 14.17 14.41 13.73 13.74 1,471,331 -0.03(-0.21%)
Apr 21, 2020 13.53 14.17 13.36 13.77 1,673,554 -0.24(-1.74%)
Apr 20, 2020 14.11 14.98 13.66 14.02 3,066,340 -0.66(-4.51%)
Apr 17, 2020 15.11 15.83 14.52 14.68 3,093,562 +0.56(+4.00%)
Apr 16, 2020 14.11 14.36 13.49 14.11 2,305,268 -0.11(-0.75%)
Apr 15, 2020 13.70 14.56 13.23 14.22 2,184,074 -0.36(-2.47%)
Apr 14, 2020 14.91 15.42 14.18 14.58 2,868,893 +0.11(+0.74%)
Apr 13, 2020 14.92 15.07 13.54 14.47 2,219,277 -0.40(-2.68%)
Apr 09, 2020 16.25 16.93 14.15 14.87 4,052,768 -0.29(-1.93%)
Apr 08, 2020 13.09 15.28 12.62 15.17 3,489,820 +2.82(+22.87%)
Apr 07, 2020 13.28 14.01 12.33 12.34 2,903,776 +0.27(+2.26%)
Apr 06, 2020 11.68 12.19 11.16 12.07 2,874,597 +1.15(+10.52%)
Apr 03, 2020 11.97 12.11 10.60 10.92 2,222,396 -0.86(-7.27%)
Apr 02, 2020 12.41 13.13 11.39 11.78 1,914,803 -0.90(-7.07%)
Apr 01, 2020 13.29 13.34 11.85 12.67 2,463,948 -1.36(-9.71%)
Mar 31, 2020 14.55 15.69 13.73 14.04 2,176,575 -0.67(-4.57%)
Mar 30, 2020 14.60 15.28 13.64 14.71 1,955,479 -0.19(-1.24%)
Mar 27, 2020 15.52 16.49 14.62 14.89 1,760,720 -1.58(-9.57%)
Mar 26, 2020 15.34 17.56 14.97 16.47 3,376,598 +1.50(+10.01%)
Mar 25, 2020 15.92 17.15 13.88 14.97 4,981,126 +0.36(+2.46%)
Mar 24, 2020 13.03 15.19 13.03 14.61 3,535,696 +2.76(+23.34%)
Mar 23, 2020 11.94 12.41 10.94 11.85 4,057,688 +0.55(+4.91%)
Mar 20, 2020 11.63 14.91 10.46 11.29 7,482,880 +0.38(+3.48%)
Mar 19, 2020 7.301 11.18 6.872 10.91 6,207,506 +3.28(+42.98%)
Mar 18, 2020 9.452 9.763 6.269 7.632 5,413,712 -3.20(-29.56%)
Mar 17, 2020 10.78 11.29 9.121 10.83 4,059,932 +0.28(+2.67%)
Mar 16, 2020 10.13 13.39 10.13 10.55 3,274,386 -4.38(-29.33%)
Mar 13, 2020 15.43 15.57 13.56 14.93 3,257,932 +0.78(+5.50%)
Mar 12, 2020 15.92 15.96 13.65 14.15 3,711,755 -3.91(-21.66%)
Mar 11, 2020 20.45 20.68 18.02 18.07 2,749,845 -3.30(-15.44%)
Mar 10, 2020 20.56 21.44 18.89 21.37 2,405,896 +1.73(+8.82%)
Mar 09, 2020 19.70 20.42 19.41 19.63 2,305,843 -2.10(-9.67%)
Mar 06, 2020 20.80 22.97 20.44 21.74 3,583,592 -0.12(-0.53%)
Mar 05, 2020 23.27 23.27 21.66 21.85 2,440,818 -2.22(-9.22%)
Mar 04, 2020 24.80 24.80 23.33 24.07 1,924,768 +0.00(+0.00%)
Mar 03, 2020 25.61 26.17 23.87 24.07 2,027,200 -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.