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 (%)
Mar 31, 2021 57.64 58.17 57.25 57.45 1,350,383 -0.08(-0.14%)
Mar 30, 2021 55.32 57.92 55.32 57.53 758,359 +2.11(+3.82%)
Mar 29, 2021 57.80 58.50 55.27 55.42 916,917 -3.02(-5.17%)
Mar 26, 2021 59.37 59.44 56.48 58.44 860,605 -0.26(-0.45%)
Mar 25, 2021 54.42 59.02 53.79 58.70 1,291,105 +3.14(+5.65%)
Mar 24, 2021 58.40 59.80 55.54 55.56 1,382,960 -1.72(-2.99%)
Mar 23, 2021 58.73 59.49 56.65 57.28 1,273,210 -1.72(-2.92%)
Mar 22, 2021 61.00 61.23 58.95 59.00 828,205 -1.99(-3.26%)
Mar 19, 2021 59.34 61.53 58.96 60.99 1,637,983 +1.62(+2.72%)
Mar 18, 2021 62.37 62.87 58.99 59.37 1,126,329 -3.55(-5.64%)
Mar 17, 2021 60.27 62.94 59.70 62.92 1,219,704 +2.16(+3.56%)
Mar 16, 2021 62.76 63.13 59.90 60.76 834,582 -2.47(-3.90%)
Mar 15, 2021 63.45 64.92 62.58 63.22 893,709 +0.92(+1.47%)
Mar 12, 2021 63.74 64.48 61.92 62.30 1,011,155 -1.62(-2.53%)
Mar 11, 2021 60.23 64.26 59.19 63.92 1,586,614 +4.60(+7.75%)
Mar 10, 2021 57.32 59.55 56.89 59.32 1,236,121 +2.45(+4.30%)
Mar 09, 2021 60.64 61.09 56.76 56.88 1,264,499 -2.53(-4.26%)
Mar 08, 2021 59.24 61.25 58.36 59.41 1,776,253 +0.54(+0.91%)
Mar 05, 2021 58.32 58.99 52.79 58.88 1,802,284 +1.59(+2.77%)
Mar 04, 2021 58.93 59.64 54.72 57.29 2,223,318 -2.06(-3.46%)
Mar 03, 2021 60.86 61.92 59.32 59.34 1,221,476 -1.01(-1.68%)
Mar 02, 2021 60.39 61.71 59.64 60.36 1,348,194 -0.18(-0.29%)
Mar 01, 2021 58.76 60.63 58.41 60.53 1,582,015 +3.33(+5.83%)
Feb 26, 2021 55.31 58.18 54.00 57.20 1,473,579 +2.92(+5.39%)
Feb 25, 2021 58.25 58.59 54.08 54.28 1,426,115 -4.60(-7.81%)
Feb 24, 2021 55.98 59.05 55.71 58.88 1,872,682 +2.91(+5.21%)
Feb 23, 2021 55.03 56.34 53.25 55.96 1,558,249 +0.54(+0.97%)
Feb 22, 2021 51.61 55.92 51.47 55.43 3,024,307 +3.87(+7.50%)
Feb 19, 2021 50.76 52.13 50.14 51.56 1,631,210 +1.10(+2.18%)
Feb 18, 2021 51.18 51.47 49.72 50.46 1,001,127 -0.95(-1.86%)
Feb 17, 2021 51.89 52.84 50.43 51.41 1,522,516 -1.80(-3.39%)
Feb 16, 2021 53.44 54.24 52.86 53.21 1,394,896 +0.51(+0.96%)
Feb 12, 2021 52.17 52.80 51.40 52.71 410,086 +0.27(+0.52%)
Feb 11, 2021 52.47 53.60 51.83 52.43 822,217 +0.09(+0.17%)
Feb 10, 2021 52.31 53.43 52.10 52.35 592,908 +0.27(+0.52%)
Feb 09, 2021 52.90 54.08 51.97 52.07 978,749 -1.13(-2.12%)
Feb 08, 2021 52.52 53.24 50.96 53.20 1,004,359 +1.50(+2.90%)
Feb 05, 2021 49.82 52.29 49.77 51.70 1,050,768 +2.59(+5.28%)
Feb 04, 2021 46.81 49.41 46.81 49.11 1,152,071 +2.32(+4.96%)
Feb 03, 2021 46.80 47.25 45.95 46.79 582,414 +0.13(+0.27%)
Feb 02, 2021 46.17 47.24 45.25 46.67 904,870 +1.73(+3.86%)
Feb 01, 2021 44.48 45.33 44.20 44.93 847,520 +0.93(+2.10%)
Jan 29, 2021 44.57 45.02 43.45 44.01 1,131,225 -0.83(-1.85%)
Jan 28, 2021 45.06 46.32 43.88 44.83 1,418,165 +0.24(+0.55%)
Jan 27, 2021 44.72 45.59 43.28 44.59 1,697,890 -1.57(-3.40%)
Jan 26, 2021 48.22 48.33 45.88 46.16 916,935 -1.54(-3.23%)
Jan 25, 2021 48.57 49.47 46.85 47.70 1,171,538 -1.11(-2.28%)
Jan 22, 2021 47.89 48.99 47.42 48.81 742,588 +0.27(+0.56%)
Jan 21, 2021 48.00 49.03 47.34 48.54 908,428 +0.61(+1.28%)
Jan 20, 2021 46.79 48.63 46.75 47.92 1,299,727 +1.44(+3.10%)
Jan 19, 2021 48.04 48.07 45.87 46.48 991,724 -0.62(-1.32%)
Jan 15, 2021 47.71 47.94 45.99 47.10 1,152,776 -1.21(-2.50%)
Jan 14, 2021 47.74 49.16 47.29 48.31 1,080,301 +1.46(+3.12%)
Jan 13, 2021 48.29 48.59 46.83 46.85 772,613 -1.33(-2.75%)
Jan 12, 2021 46.75 48.20 46.33 48.18 1,129,398 +1.50(+3.21%)
Jan 11, 2021 45.92 47.66 45.90 46.68 1,010,145 -0.12(-0.25%)
Jan 08, 2021 46.07 47.30 45.59 46.79 1,305,994 +0.96(+2.11%)
Jan 07, 2021 44.42 46.47 44.42 45.83 1,907,845 +1.54(+3.48%)
Jan 06, 2021 42.37 44.72 42.28 44.29 2,181,708 +2.38(+5.67%)
Jan 05, 2021 40.51 42.22 40.47 41.91 1,004,284 +0.87(+2.11%)
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.