Boyd Gaming Corp (NY: BYD )

49.81 USD +0.63 (+1.28%)
Official Closing Price Updated: 7:56 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2021 49.26 50.32 48.58 49.81 885,200 +0.63(+1.28%)
Jan 20, 2021 48.02 49.91 47.98 49.18 1,266,493 +1.48(+3.10%)
Jan 19, 2021 49.30 49.33 47.07 47.70 966,366 -0.64(-1.32%)
Jan 15, 2021 48.96 49.20 47.20 48.34 1,123,300 -1.24(-2.50%)
Jan 14, 2021 48.99 50.45 48.53 49.58 1,052,678 +1.50(+3.12%)
Jan 13, 2021 49.56 49.87 48.06 48.08 752,858 -1.36(-2.75%)
Jan 12, 2021 47.98 49.47 47.55 49.44 1,100,519 +1.54(+3.22%)
Jan 11, 2021 47.12 48.91 47.10 47.90 984,316 -0.12(-0.25%)
Jan 08, 2021 47.28 48.54 46.78 48.02 1,272,600 +0.99(+2.11%)
Jan 07, 2021 45.59 47.69 45.59 47.03 1,859,061 +1.58(+3.48%)
Jan 06, 2021 43.48 45.89 43.39 45.45 2,125,922 +2.44(+5.67%)
Jan 05, 2021 41.57 43.33 41.53 43.01 978,605 +0.89(+2.11%)
Jan 04, 2021 43.11 43.62 41.12 42.12 1,386,562 -0.80(-1.86%)
Dec 31, 2020 42.92 42.92 42.92 480,953 +0.73(+1.73%)
Dec 30, 2020 41.69 42.38 41.67 42.19 480,953 +0.72(+1.74%)
Dec 29, 2020 42.17 42.17 41.23 41.47 551,197 -0.56(-1.33%)
Dec 28, 2020 43.04 43.14 42.00 42.03 1,002,222 -0.57(-1.34%)
Dec 24, 2020 42.49 42.76 42.10 42.60 324,600 +0.01(+0.02%)
Dec 23, 2020 42.88 43.02 42.10 42.59 861,101 +0.04(+0.09%)
Dec 22, 2020 42.59 42.84 41.93 42.55 408,884 +0.01(+0.02%)
Dec 21, 2020 41.52 42.96 41.25 42.54 741,094 -0.15(-0.35%)
Dec 18, 2020 43.27 43.81 42.24 42.69 1,554,500 -0.36(-0.84%)
Dec 17, 2020 43.29 43.49 42.24 43.05 730,091 -0.06(-0.14%)
Dec 16, 2020 42.65 43.31 42.13 43.11 716,142 +0.49(+1.15%)
Dec 15, 2020 41.20 42.62 40.58 42.62 817,016 +1.90(+4.67%)
Dec 14, 2020 41.54 41.65 40.44 40.72 985,659 -0.31(-0.76%)
Dec 11, 2020 41.95 42.31 40.48 41.03 1,005,800 -0.76(-1.82%)
Dec 10, 2020 41.42 42.19 41.03 41.79 849,057 -0.19(-0.45%)
Dec 09, 2020 43.16 43.40 41.50 41.98 1,080,684 -0.41(-0.97%)
Dec 08, 2020 41.57 42.98 41.27 42.39 1,263,445 +0.37(+0.88%)
Dec 07, 2020 42.32 42.72 41.62 42.02 787,992 -0.28(-0.66%)
Dec 04, 2020 40.43 42.36 40.17 42.30 1,523,300 +2.16(+5.38%)
Dec 03, 2020 39.17 40.66 38.76 40.14 1,382,001 +1.11(+2.84%)
Dec 02, 2020 38.35 39.33 38.00 39.03 776,522 +0.33(+0.85%)
Dec 01, 2020 39.08 39.30 38.09 38.70 1,371,724 +0.21(+0.55%)
Nov 30, 2020 39.40 39.50 37.80 38.49 1,068,345 -1.05(-2.66%)
Nov 27, 2020 39.25 40.69 39.25 39.54 738,900 +0.14(+0.36%)
Nov 25, 2020 39.64 39.68 38.84 39.40 1,029,700 -0.13(-0.33%)
Nov 24, 2020 38.86 39.83 38.67 39.53 1,306,197 +1.43(+3.75%)
Nov 23, 2020 37.74 38.34 36.67 38.10 1,690,315 +0.55(+1.46%)
Nov 20, 2020 37.30 37.88 37.02 37.55 1,324,000 +0.01(+0.03%)
Nov 19, 2020 36.04 37.79 35.50 37.54 1,279,705 +1.49(+4.13%)
Nov 18, 2020 35.82 36.92 35.46 36.05 984,803 +0.36(+1.01%)
Nov 17, 2020 35.13 36.24 34.83 35.69 887,084 +0.05(+0.14%)
Nov 16, 2020 35.89 36.06 34.97 35.64 1,391,454 +0.83(+2.38%)
Nov 13, 2020 34.02 35.51 33.96 34.81 1,226,500 +1.35(+4.03%)
Nov 12, 2020 33.26 33.98 32.68 33.46 1,174,239 -0.28(-0.83%)
Nov 11, 2020 34.39 34.78 33.09 33.74 1,205,991 -0.54(-1.58%)
Nov 10, 2020 34.21 34.89 33.15 34.28 1,473,358 +0.19(+0.56%)
Nov 09, 2020 36.31 38.38 34.04 34.09 2,315,353 +0.86(+2.59%)
Nov 06, 2020 33.71 34.11 32.92 33.23 796,400 -0.41(-1.22%)
Nov 05, 2020 32.99 34.19 32.99 33.64 1,330,213 +1.07(+3.29%)
Nov 04, 2020 32.61 33.48 31.95 32.57 1,222,826 -0.03(-0.09%)
Nov 03, 2020 32.00 32.93 31.81 32.60 1,071,569 +1.10(+3.49%)
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.