Boyd Gaming Corp (NY: BYD )

50.09 USD +0.28 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 24.75 25.17 24.40 24.82 1,359,100 -0.04(-0.16%)
Nov 29, 2018 24.80 25.12 24.23 24.86 1,796,877 -0.09(-0.36%)
Nov 28, 2018 23.83 25.03 23.52 24.95 2,195,467 +1.36(+5.77%)
Nov 27, 2018 23.72 23.89 23.33 23.59 1,973,956 -0.33(-1.38%)
Nov 26, 2018 23.47 24.01 23.43 23.92 1,249,252 +0.85(+3.68%)
Nov 23, 2018 23.24 23.72 23.05 23.07 512,900 -0.39(-1.66%)
Nov 21, 2018 23.46 23.46 23.46 0 +0.96(+4.27%)
Nov 20, 2018 23.19 23.43 22.30 22.50 2,773,310 -1.25(-5.26%)
Nov 19, 2018 24.74 25.16 23.54 23.75 1,322,304 -1.12(-4.50%)
Nov 16, 2018 24.84 25.21 24.47 24.87 977,900 -0.30(-1.19%)
Nov 15, 2018 24.43 25.20 23.96 25.17 2,208,806 +0.54(+2.19%)
Nov 14, 2018 23.93 24.97 23.93 24.63 2,044,994 +1.01(+4.28%)
Nov 13, 2018 23.81 24.45 23.53 23.62 2,215,010 -0.03(-0.13%)
Nov 12, 2018 24.75 25.08 23.58 23.65 2,122,494 -1.30(-5.21%)
Nov 09, 2018 26.55 26.83 24.79 24.95 1,643,100 -1.80(-6.73%)
Nov 08, 2018 26.85 27.23 26.54 26.75 1,511,997 -0.58(-2.12%)
Nov 07, 2018 27.62 28.03 27.03 27.33 1,073,383 -0.12(-0.44%)
Nov 06, 2018 26.90 27.82 26.90 27.45 782,906 +0.41(+1.52%)
Nov 05, 2018 27.75 27.93 26.85 27.04 921,363 -0.75(-2.70%)
Nov 02, 2018 28.71 28.82 27.38 27.79 1,327,000 -0.62(-2.18%)
Nov 01, 2018 26.54 28.79 26.22 28.41 2,281,225 +1.85(+6.97%)
Oct 31, 2018 25.89 26.94 25.80 26.56 2,361,668 +1.50(+5.99%)
Oct 30, 2018 24.43 25.13 23.85 25.06 1,860,401 +0.65(+2.66%)
Oct 29, 2018 26.21 26.83 24.22 24.41 2,619,314 -1.60(-6.15%)
Oct 26, 2018 28.37 29.04 25.64 26.01 3,521,100 -3.58(-12.10%)
Oct 25, 2018 27.96 29.77 27.96 29.59 2,804,536 +1.93(+6.98%)
Oct 24, 2018 29.23 29.45 27.63 27.66 1,642,094 -1.63(-5.57%)
Oct 23, 2018 29.90 29.90 28.83 29.29 1,746,349 -1.21(-3.97%)
Oct 22, 2018 31.19 31.30 30.34 30.50 1,062,195 -0.58(-1.87%)
Oct 19, 2018 31.82 32.13 31.04 31.08 1,149,900 -0.66(-2.08%)
Oct 18, 2018 32.70 32.80 31.49 31.74 1,772,468 -1.20(-3.64%)
Oct 17, 2018 32.72 33.53 32.09 32.94 1,065,134 +0.23(+0.70%)
Oct 16, 2018 32.02 32.78 31.61 32.71 881,007 +1.01(+3.19%)
Oct 15, 2018 31.68 32.02 31.31 31.70 897,223 -0.14(-0.44%)
Oct 12, 2018 32.28 32.30 31.06 31.84 750,500 +0.15(+0.47%)
Oct 11, 2018 30.94 32.37 30.77 31.69 1,457,185 +0.61(+1.96%)
Oct 10, 2018 32.15 32.74 31.00 31.08 1,643,272 -1.13(-3.51%)
Oct 09, 2018 31.25 32.49 31.25 32.21 1,329,658 +0.48(+1.51%)
Oct 08, 2018 31.65 32.05 31.06 31.73 1,454,902 -0.31(-0.97%)
Oct 05, 2018 33.76 33.82 31.36 32.04 2,360,900 -1.63(-4.84%)
Oct 04, 2018 34.04 34.50 33.49 33.67 1,206,087 -0.38(-1.12%)
Oct 03, 2018 33.42 34.75 33.36 34.05 931,649 +0.89(+2.68%)
Oct 02, 2018 33.38 33.90 32.95 33.16 761,733 -0.35(-1.04%)
Oct 01, 2018 33.95 33.95 32.83 33.51 1,206,519 -0.34(-1.00%)
Sep 28, 2018 33.72 34.18 33.53 33.85 872,600 +0.02(+0.06%)
Sep 27, 2018 33.78 34.32 33.38 33.83 876,347 -0.09(-0.27%)
Sep 26, 2018 34.08 34.46 33.79 33.92 893,226 -0.13(-0.38%)
Sep 25, 2018 33.83 34.20 33.51 34.05 633,897 +0.37(+1.10%)
Sep 24, 2018 34.17 34.34 33.31 33.68 552,857 -0.68(-1.98%)
Sep 21, 2018 34.59 34.71 34.18 34.36 1,326,800 -0.10(-0.29%)
Sep 20, 2018 33.54 34.50 33.33 34.46 1,466,111 +1.09(+3.27%)
Sep 19, 2018 33.72 34.11 33.23 33.37 581,678 -0.35(-1.04%)
Sep 18, 2018 33.22 33.85 33.15 33.72 701,356 +0.58(+1.75%)
Sep 17, 2018 33.53 33.65 33.08 33.14 747,907 -0.43(-1.28%)
Sep 14, 2018 33.89 34.22 33.07 33.57 1,209,900 -0.21(-0.62%)
Sep 13, 2018 34.45 34.79 33.62 33.78 1,147,860 -0.68(-1.97%)
Sep 12, 2018 33.42 34.49 33.28 34.46 1,257,725 +1.01(+3.02%)
Sep 11, 2018 32.92 33.54 32.79 33.45 999,579 +0.20(+0.60%)
Sep 10, 2018 32.95 33.32 32.68 33.25 1,036,220 +0.41(+1.25%)
Sep 07, 2018 32.80 33.27 32.52 32.84 1,707,000 -0.13(-0.39%)
Sep 06, 2018 34.65 34.83 32.91 32.97 1,772,214 -1.52(-4.41%)
Sep 05, 2018 35.16 35.16 34.22 34.49 1,181,693 -0.81(-2.29%)
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.