Boyd Gaming Corp (NY: BYD )

48.34 USD -1.24 (-2.50%)
Official Closing Price Updated: 7:08 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 20.27 21.06 20.27 20.90 3,960,849 +0.35(+1.70%)
Jun 29, 2020 19.77 20.73 19.33 20.55 2,656,616 +0.92(+4.69%)
Jun 26, 2020 20.11 20.26 19.40 19.63 4,112,800 -0.66(-3.25%)
Jun 25, 2020 20.59 20.89 19.58 20.29 3,482,512 -0.92(-4.34%)
Jun 24, 2020 21.82 22.24 20.84 21.21 2,624,156 -1.22(-5.44%)
Jun 23, 2020 21.76 22.99 21.31 22.43 3,027,422 +1.13(+5.31%)
Jun 22, 2020 20.96 21.30 20.29 21.30 1,839,886 +0.16(+0.76%)
Jun 19, 2020 22.13 22.30 20.96 21.14 3,300,500 -0.55(-2.54%)
Jun 18, 2020 21.99 22.55 21.50 21.69 1,725,118 -0.47(-2.12%)
Jun 17, 2020 21.99 22.76 21.74 22.16 2,561,425 +0.09(+0.41%)
Jun 16, 2020 22.97 23.48 21.53 22.07 3,401,721 +0.72(+3.37%)
Jun 15, 2020 19.80 21.65 19.52 21.35 1,604,068 +0.23(+1.09%)
Jun 12, 2020 21.75 22.00 20.22 21.12 2,095,700 +0.72(+3.53%)
Jun 11, 2020 20.38 21.54 18.66 20.40 3,113,714 -2.14(-9.49%)
Jun 10, 2020 23.34 23.41 21.81 22.54 2,730,499 -1.15(-4.85%)
Jun 09, 2020 23.98 24.25 23.15 23.69 2,032,743 -1.11(-4.48%)
Jun 08, 2020 25.52 25.63 24.18 24.80 2,831,747 +0.19(+0.77%)
Jun 05, 2020 25.48 25.72 24.30 24.61 3,833,000 +1.18(+5.04%)
Jun 04, 2020 23.50 24.17 22.57 23.43 3,746,857 +0.53(+2.31%)
Jun 03, 2020 22.39 23.07 21.76 22.90 3,197,593 +1.13(+5.19%)
Jun 02, 2020 22.59 22.80 21.59 21.77 3,084,062 -0.31(-1.40%)
Jun 01, 2020 21.60 22.23 21.13 22.08 2,577,232 +0.70(+3.27%)
May 29, 2020 21.30 21.72 20.70 21.38 2,883,200 -0.42(-1.93%)
May 28, 2020 22.41 22.95 21.43 21.80 3,971,861 -0.16(-0.73%)
May 27, 2020 21.04 21.98 19.89 21.96 3,918,768 +1.58(+7.75%)
May 26, 2020 21.61 21.75 20.19 20.38 3,388,005 +0.69(+3.50%)
May 22, 2020 19.85 19.89 18.81 19.69 1,814,700 -0.08(-0.40%)
May 21, 2020 19.83 20.05 18.91 19.77 2,509,915 -0.07(-0.35%)
May 20, 2020 19.17 20.09 19.17 19.84 4,072,672 +1.19(+6.38%)
May 19, 2020 18.01 19.64 17.91 18.65 5,312,383 +0.84(+4.72%)
May 18, 2020 17.33 18.00 16.88 17.81 3,396,858 +1.79(+11.17%)
May 15, 2020 15.22 16.46 15.10 16.02 2,919,800 +0.57(+3.69%)
May 14, 2020 15.00 16.13 14.45 15.45 2,885,176 +0.07(+0.46%)
May 13, 2020 16.71 16.71 15.03 15.38 2,957,775 -1.32(-7.90%)
May 12, 2020 17.92 18.04 16.56 16.70 2,614,052 -0.99(-5.60%)
May 11, 2020 17.60 18.20 17.33 17.69 3,520,175 -0.29(-1.61%)
May 08, 2020 17.87 18.19 17.00 17.98 3,413,400 +0.79(+4.60%)
May 07, 2020 15.55 17.28 15.55 17.19 3,060,256 +1.94(+12.72%)
May 06, 2020 15.88 16.06 15.19 15.25 1,319,529 -0.21(-1.36%)
May 05, 2020 16.26 16.44 15.33 15.46 1,342,573 -0.30(-1.90%)
May 04, 2020 15.49 16.00 14.91 15.76 2,272,886 -0.47(-2.90%)
May 01, 2020 16.00 16.35 15.57 16.23 2,206,800 -0.46(-2.76%)
Apr 30, 2020 16.91 17.75 16.35 16.69 2,603,336 -0.88(-5.01%)
Apr 29, 2020 17.00 18.02 16.51 17.57 3,179,823 +0.70(+4.15%)
Apr 28, 2020 17.80 17.95 16.28 16.87 2,217,090 +0.43(+2.62%)
Apr 27, 2020 15.71 17.30 15.70 16.44 2,808,467 +0.98(+6.34%)
Apr 24, 2020 14.99 15.60 14.40 15.46 1,480,800 +0.89(+6.11%)
Apr 23, 2020 14.28 15.07 14.23 14.57 1,535,848 +0.45(+3.19%)
Apr 22, 2020 14.56 14.80 14.10 14.12 1,432,207 -0.03(-0.21%)
Apr 21, 2020 13.90 14.56 13.72 14.15 1,629,052 -0.25(-1.74%)
Apr 20, 2020 14.50 15.39 14.03 14.40 2,984,802 -0.68(-4.51%)
Apr 17, 2020 15.52 16.26 14.92 15.08 3,011,300 +0.58(+4.00%)
Apr 16, 2020 14.50 14.75 13.86 14.50 2,243,968 -0.11(-0.75%)
Apr 15, 2020 14.07 14.96 13.59 14.61 2,125,997 -0.37(-2.47%)
Apr 14, 2020 15.32 15.84 14.57 14.98 2,792,606 +0.11(+0.74%)
Apr 13, 2020 15.33 15.48 13.91 14.87 2,160,264 -0.41(-2.68%)
Apr 09, 2020 16.69 17.39 14.54 15.28 3,945,000 -0.30(-1.93%)
Apr 08, 2020 13.45 15.70 12.96 15.58 3,397,021 +2.90(+22.87%)
Apr 07, 2020 13.64 14.39 12.67 12.68 2,826,561 +0.28(+2.26%)
Apr 06, 2020 12.00 12.52 11.46 12.40 2,798,158 +1.18(+10.52%)
Apr 03, 2020 12.30 12.44 10.89 11.22 2,163,300 -0.88(-7.27%)
Apr 02, 2020 12.75 13.49 11.70 12.10 1,863,886 -0.92(-7.07%)
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.