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 (%)
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%)
Apr 01, 2020 13.65 13.70 12.17 13.02 2,398,429 -1.40(-9.71%)
Mar 31, 2020 14.95 16.12 14.11 14.42 2,118,697 -0.69(-4.57%)
Mar 30, 2020 15.00 15.70 14.01 15.11 1,903,481 -0.19(-1.24%)
Mar 27, 2020 15.94 16.94 15.02 15.30 1,713,900 -1.62(-9.57%)
Mar 26, 2020 15.76 18.04 15.38 16.92 3,286,810 +1.54(+10.01%)
Mar 25, 2020 16.35 17.62 14.26 15.38 4,848,671 +0.37(+2.47%)
Mar 24, 2020 13.39 15.61 13.39 15.01 3,441,677 +2.84(+23.34%)
Mar 23, 2020 12.27 12.75 11.23 12.17 3,949,789 +0.57(+4.91%)
Mar 20, 2020 11.95 15.32 10.75 11.60 7,283,900 +0.39(+3.48%)
Mar 19, 2020 7.500 11.49 7.060 11.21 6,042,440 +3.37(+42.98%)
Mar 18, 2020 9.710 10.03 6.440 7.840 5,269,754 -3.29(-29.56%)
Mar 17, 2020 11.07 11.60 9.370 11.13 3,951,973 +0.29(+2.68%)
Mar 16, 2020 10.41 13.76 10.41 10.84 3,187,316 -4.50(-29.34%)
Mar 13, 2020 15.85 16.00 13.93 15.34 3,171,300 +0.80(+5.50%)
Mar 12, 2020 16.35 16.40 14.02 14.54 3,613,055 -4.02(-21.66%)
Mar 11, 2020 21.01 21.25 18.51 18.56 2,676,723 -3.39(-15.44%)
Mar 10, 2020 21.12 22.03 19.41 21.95 2,341,920 +1.78(+8.82%)
Mar 09, 2020 20.24 20.98 19.94 20.17 2,244,528 -2.16(-9.67%)
Mar 06, 2020 21.37 23.60 21.00 22.33 3,488,300 -0.12(-0.53%)
Mar 05, 2020 23.91 23.91 22.25 22.45 2,375,914 -2.28(-9.22%)
Mar 04, 2020 25.48 25.48 23.96 24.73 1,873,586 +0.00(+0.00%)
Mar 03, 2020 26.31 26.88 24.52 24.73 1,973,294 -1.48(-5.65%)
Mar 02, 2020 26.91 26.91 25.22 26.21 1,802,088 -0.50(-1.87%)
Feb 28, 2020 26.41 27.18 25.96 26.71 2,165,100 +0.08(+0.30%)
Feb 27, 2020 26.76 28.67 26.36 26.63 2,445,874 -0.92(-3.34%)
Feb 26, 2020 29.83 29.89 27.09 27.55 3,111,112 -1.95(-6.61%)
Feb 25, 2020 31.69 31.75 28.94 29.50 2,712,427 -1.96(-6.23%)
Feb 24, 2020 31.65 32.62 30.89 31.46 1,439,800 -2.45(-7.23%)
Feb 21, 2020 34.88 36.22 33.28 33.91 1,925,400 -0.83(-2.39%)
Feb 20, 2020 34.09 34.94 33.57 34.74 1,819,087 +0.65(+1.91%)
Feb 19, 2020 33.56 34.50 33.56 34.09 1,080,913 +0.39(+1.16%)
Feb 18, 2020 33.17 33.77 33.06 33.70 671,545 +0.42(+1.26%)
Feb 14, 2020 33.50 33.58 32.89 33.28 828,800 -0.16(-0.48%)
Feb 13, 2020 33.10 33.81 32.75 33.44 1,327,808 -0.06(-0.18%)
Feb 12, 2020 33.41 33.93 33.22 33.50 849,519 +0.44(+1.33%)
Feb 11, 2020 32.91 33.40 32.62 33.06 1,090,540 +0.42(+1.29%)
Feb 10, 2020 31.55 32.69 31.38 32.64 1,029,221 +0.93(+2.93%)
Feb 07, 2020 32.46 32.46 31.54 31.71 740,700 -1.08(-3.29%)
Feb 06, 2020 32.28 32.94 32.15 32.79 1,088,889 +0.73(+2.28%)
Feb 05, 2020 31.69 32.07 31.22 32.06 853,236 +0.75(+2.40%)
Feb 04, 2020 30.87 31.47 30.67 31.31 775,328 +0.89(+2.93%)
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.