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 (%)
Nov 30, 2020 38.39 38.49 36.83 37.51 1,096,379 -1.02(-2.66%)
Nov 27, 2020 38.25 39.65 38.25 38.53 758,289 +0.14(+0.36%)
Nov 25, 2020 38.63 38.67 37.85 38.39 1,056,720 -0.13(-0.33%)
Nov 24, 2020 37.87 38.82 37.68 38.52 1,340,473 +1.39(+3.75%)
Nov 23, 2020 36.77 37.36 35.73 37.13 1,734,670 +0.54(+1.46%)
Nov 20, 2020 36.35 36.91 36.07 36.59 1,358,743 +0.01(+0.03%)
Nov 19, 2020 35.12 36.82 34.59 36.58 1,313,286 +1.45(+4.13%)
Nov 18, 2020 34.90 35.98 34.55 35.13 1,010,645 +0.35(+1.01%)
Nov 17, 2020 34.23 35.31 33.94 34.78 910,362 +0.05(+0.14%)
Nov 16, 2020 34.97 35.14 34.08 34.73 1,427,967 +0.81(+2.38%)
Nov 13, 2020 33.15 34.60 33.09 33.92 1,258,684 +1.32(+4.03%)
Nov 12, 2020 32.41 33.11 31.84 32.60 1,205,052 -0.27(-0.83%)
Nov 11, 2020 33.51 33.89 32.24 32.88 1,237,637 -0.53(-1.58%)
Nov 10, 2020 33.34 34.00 32.30 33.40 1,512,020 +0.19(+0.56%)
Nov 09, 2020 35.38 37.40 33.17 33.22 2,376,110 +0.84(+2.59%)
Nov 06, 2020 32.85 33.24 32.08 32.38 817,298 -0.40(-1.22%)
Nov 05, 2020 32.15 33.32 32.15 32.78 1,365,119 +1.04(+3.29%)
Nov 04, 2020 31.78 32.62 31.13 31.74 1,254,914 -0.03(-0.09%)
Nov 03, 2020 31.18 32.09 31.00 31.77 1,099,688 +1.07(+3.49%)
Nov 02, 2020 31.04 31.28 30.20 30.69 1,610,288 -0.21(-0.69%)
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%)
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.