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 (%)
Oct 30, 2020 30.69 31.21 29.53 30.91 1,719,467 +0.35(+1.15%)
Oct 29, 2020 30.57 31.61 29.98 30.56 3,179,889 +0.12(+0.38%)
Oct 28, 2020 30.89 32.40 30.16 30.44 2,413,879 -1.07(-3.40%)
Oct 27, 2020 34.28 34.28 30.82 31.51 4,119,281 -1.68(-5.05%)
Oct 26, 2020 33.13 34.33 32.29 33.19 1,952,236 -0.62(-1.84%)
Oct 23, 2020 33.83 34.10 32.69 33.81 1,544,595 +0.20(+0.61%)
Oct 22, 2020 33.00 33.78 33.00 33.61 899,827 +0.80(+2.44%)
Oct 21, 2020 33.16 33.77 32.69 32.81 877,650 -0.09(-0.27%)
Oct 20, 2020 33.52 33.86 32.68 32.90 1,267,777 -0.54(-1.60%)
Oct 19, 2020 34.15 34.64 33.26 33.43 1,175,489 -0.70(-2.06%)
Oct 16, 2020 33.70 34.87 33.34 34.13 1,676,775 +0.92(+2.76%)
Oct 15, 2020 31.82 33.43 31.42 33.22 1,257,666 +1.42(+4.47%)
Oct 14, 2020 32.31 32.58 31.72 31.80 771,905 -0.34(-1.06%)
Oct 13, 2020 31.36 32.41 31.04 32.14 935,655 +0.46(+1.45%)
Oct 12, 2020 31.91 32.21 31.34 31.68 1,389,528 +0.22(+0.71%)
Oct 09, 2020 31.75 31.91 31.09 31.45 1,184,077 -0.12(-0.37%)
Oct 08, 2020 30.85 31.64 30.85 31.57 1,395,862 +1.08(+3.55%)
Oct 07, 2020 30.65 30.98 30.06 30.49 1,946,533 +0.37(+1.23%)
Oct 06, 2020 31.67 32.08 30.07 30.12 1,695,952 -1.29(-4.10%)
Oct 05, 2020 31.42 31.73 30.49 31.41 1,889,121 +0.25(+0.81%)
Oct 02, 2020 29.40 31.46 29.24 31.15 1,716,285 +0.52(+1.69%)
Oct 01, 2020 30.27 30.80 29.68 30.64 1,717,358 +0.73(+2.44%)
Sep 30, 2020 29.53 30.71 29.43 29.91 1,666,366 +0.60(+2.06%)
Sep 29, 2020 30.04 30.04 28.88 29.30 1,433,407 -0.83(-2.75%)
Sep 28, 2020 29.48 30.51 28.70 30.13 2,564,523 +1.10(+3.79%)
Sep 25, 2020 27.32 29.21 27.29 29.03 2,370,309 +1.58(+5.75%)
Sep 24, 2020 27.03 28.15 26.50 27.45 1,625,242 +0.48(+1.77%)
Sep 23, 2020 27.95 29.17 26.94 26.97 2,737,576 -1.01(-3.62%)
Sep 22, 2020 26.73 28.07 26.30 27.99 1,889,555 +1.41(+5.32%)
Sep 21, 2020 25.53 26.98 25.34 26.57 1,965,355 -0.04(-0.15%)
Sep 18, 2020 27.53 27.76 26.49 26.61 2,057,716 -0.48(-1.76%)
Sep 17, 2020 27.01 27.84 26.80 27.09 1,068,761 -0.59(-2.15%)
Sep 16, 2020 28.57 28.87 27.55 27.68 1,462,595 -0.74(-2.61%)
Sep 15, 2020 28.77 29.68 28.29 28.42 1,327,463 +0.07(+0.24%)
Sep 14, 2020 27.49 28.40 27.31 28.36 2,111,416 +1.19(+4.38%)
Sep 11, 2020 27.72 27.84 26.37 27.17 1,415,905 -0.29(-1.06%)
Sep 10, 2020 27.33 28.46 27.07 27.46 1,889,480 +0.57(+2.14%)
Sep 09, 2020 26.81 27.07 26.11 26.88 1,172,200 +0.92(+3.53%)
Sep 08, 2020 26.17 26.69 25.88 25.97 881,841 -0.74(-2.77%)
Sep 04, 2020 26.80 27.42 26.02 26.71 1,266,997 +0.61(+2.35%)
Sep 03, 2020 26.94 27.14 25.49 26.10 1,201,756 -0.85(-3.15%)
Sep 02, 2020 27.10 27.44 26.61 26.94 846,845 +0.00(+0.00%)
Sep 01, 2020 26.03 27.05 25.83 26.94 1,122,871 +0.85(+3.25%)
Aug 31, 2020 27.29 27.29 26.10 26.10 1,094,351 -0.96(-3.57%)
Aug 28, 2020 26.83 27.85 26.67 27.06 1,520,684 +0.87(+3.31%)
Aug 27, 2020 25.82 26.48 25.68 26.19 887,274 +0.59(+2.32%)
Aug 26, 2020 25.34 25.67 25.09 25.60 877,872 +0.19(+0.77%)
Aug 25, 2020 25.92 26.23 25.31 25.40 680,876 -0.24(-0.95%)
Aug 24, 2020 25.64 25.82 24.88 25.65 930,537 +0.27(+1.08%)
Aug 21, 2020 26.12 26.49 25.34 25.37 974,826 -0.77(-2.94%)
Aug 20, 2020 25.66 26.44 25.49 26.14 1,107,215 +0.15(+0.56%)
Aug 19, 2020 26.23 26.65 25.91 26.00 975,649 -0.15(-0.56%)
Aug 18, 2020 26.10 26.47 25.68 26.14 741,871 -0.18(-0.67%)
Aug 17, 2020 26.45 26.57 25.71 26.32 998,126 -0.01(-0.04%)
Aug 14, 2020 25.82 26.51 25.46 26.33 841,928 +0.17(+0.63%)
Aug 13, 2020 26.13 26.86 26.11 26.16 1,324,200 -0.06(-0.22%)
Aug 12, 2020 26.14 26.72 26.00 26.22 1,283,244 +0.38(+1.47%)
Aug 11, 2020 26.20 26.82 25.36 25.84 2,050,627 +0.36(+1.42%)
Aug 10, 2020 25.72 26.06 24.90 25.48 2,556,880 +0.49(+1.95%)
Aug 07, 2020 24.94 25.94 24.60 24.99 3,109,100 -0.11(-0.43%)
Aug 06, 2020 24.12 25.33 24.02 25.10 2,588,721 +0.93(+3.83%)
Aug 05, 2020 24.65 24.81 23.16 24.18 2,334,564 -0.06(-0.24%)
Aug 04, 2020 24.18 24.84 24.01 24.23 1,618,119 -0.05(-0.20%)
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.