Boyd Gaming Corp (NY: BYD )

49.18 USD +1.48 (+3.10%)
Official Closing Price Updated: 5:26 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 30.30 31.52 30.20 30.69 1,623,757 +0.62(+2.06%)
Sep 29, 2020 30.83 30.83 29.64 30.07 1,396,755 -0.85(-2.75%)
Sep 28, 2020 30.25 31.31 29.45 30.92 2,498,948 +1.13(+3.79%)
Sep 25, 2020 28.04 29.98 28.00 29.79 2,309,700 +1.62(+5.75%)
Sep 24, 2020 27.74 28.89 27.20 28.17 1,583,685 +0.49(+1.77%)
Sep 23, 2020 28.68 29.94 27.65 27.68 2,667,576 -1.04(-3.62%)
Sep 22, 2020 27.43 28.81 26.99 28.72 1,841,239 +1.45(+5.32%)
Sep 21, 2020 26.20 27.69 26.00 27.27 1,915,101 -0.04(-0.15%)
Sep 18, 2020 28.25 28.49 27.19 27.31 2,005,100 -0.49(-1.76%)
Sep 17, 2020 27.72 28.57 27.50 27.80 1,041,433 -0.61(-2.15%)
Sep 16, 2020 29.32 29.63 28.27 28.41 1,425,197 -0.76(-2.61%)
Sep 15, 2020 29.53 30.46 29.03 29.17 1,293,520 +0.07(+0.24%)
Sep 14, 2020 28.21 29.15 28.03 29.10 2,057,427 +1.22(+4.38%)
Sep 11, 2020 28.45 28.57 27.06 27.88 1,379,700 -0.30(-1.06%)
Sep 10, 2020 28.05 29.21 27.78 28.18 1,841,166 +0.59(+2.14%)
Sep 09, 2020 27.51 27.79 26.80 27.59 1,142,227 +0.94(+3.53%)
Sep 08, 2020 26.86 27.39 26.56 26.65 859,293 -0.76(-2.77%)
Sep 04, 2020 27.50 28.14 26.70 27.41 1,234,600 +0.63(+2.35%)
Sep 03, 2020 27.65 27.85 26.16 26.78 1,171,027 -0.87(-3.15%)
Sep 02, 2020 27.81 28.16 27.30 27.65 825,191 +0.00(+0.00%)
Sep 01, 2020 26.71 27.76 26.51 27.65 1,094,159 +0.87(+3.25%)
Aug 31, 2020 28.01 28.01 26.78 26.78 1,066,369 -0.99(-3.56%)
Aug 28, 2020 27.53 28.58 27.37 27.77 1,481,800 +0.89(+3.31%)
Aug 27, 2020 26.50 27.18 26.35 26.88 864,587 +0.61(+2.32%)
Aug 26, 2020 26.00 26.34 25.75 26.27 855,425 +0.20(+0.77%)
Aug 25, 2020 26.60 26.92 25.97 26.07 663,466 -0.25(-0.95%)
Aug 24, 2020 26.31 26.50 25.53 26.32 906,743 +0.28(+1.08%)
Aug 21, 2020 26.81 27.19 26.00 26.04 949,900 -0.79(-2.94%)
Aug 20, 2020 26.33 27.13 26.16 26.83 1,078,904 +0.15(+0.56%)
Aug 19, 2020 26.92 27.35 26.59 26.68 950,702 -0.15(-0.56%)
Aug 18, 2020 26.78 27.16 26.35 26.83 722,902 -0.18(-0.67%)
Aug 17, 2020 27.14 27.27 26.38 27.01 972,604 -0.01(-0.04%)
Aug 14, 2020 26.50 27.21 26.13 27.02 820,400 +0.17(+0.63%)
Aug 13, 2020 26.82 27.56 26.80 26.85 1,290,340 -0.06(-0.22%)
Aug 12, 2020 26.83 27.42 26.68 26.91 1,250,432 +0.39(+1.47%)
Aug 11, 2020 26.89 27.52 26.03 26.52 1,998,192 +0.37(+1.41%)
Aug 10, 2020 26.40 26.74 25.55 26.15 2,491,500 +0.50(+1.95%)
Aug 07, 2020 25.59 26.62 25.25 25.65 3,029,600 -0.11(-0.43%)
Aug 06, 2020 24.75 25.99 24.65 25.76 2,522,527 +0.95(+3.83%)
Aug 05, 2020 25.30 25.46 23.77 24.81 2,274,869 -0.06(-0.24%)
Aug 04, 2020 24.81 25.49 24.64 24.87 1,576,744 -0.05(-0.20%)
Aug 03, 2020 23.61 25.08 23.31 24.92 1,765,817 +1.25(+5.28%)
Jul 31, 2020 24.14 24.18 23.19 23.67 1,770,500 -0.71(-2.91%)
Jul 30, 2020 24.35 24.74 23.77 24.38 1,858,604 -0.16(-0.65%)
Jul 29, 2020 23.69 24.97 23.37 24.54 5,429,308 +2.43(+10.99%)
Jul 28, 2020 21.32 22.56 21.32 22.11 2,390,054 +0.48(+2.22%)
Jul 27, 2020 21.95 22.06 20.88 21.63 2,346,030 -0.57(-2.57%)
Jul 24, 2020 21.72 22.28 21.24 22.20 2,965,900 +0.32(+1.46%)
Jul 23, 2020 21.83 22.03 21.42 21.88 2,270,571 -0.52(-2.32%)
Jul 22, 2020 21.74 22.62 21.62 22.40 2,283,325 +0.41(+1.86%)
Jul 21, 2020 21.31 22.22 21.17 21.99 1,890,336 +1.25(+6.03%)
Jul 20, 2020 21.14 21.52 20.51 20.74 1,453,215 -0.29(-1.38%)
Jul 17, 2020 21.39 21.75 20.80 21.03 2,095,800 -0.23(-1.08%)
Jul 16, 2020 21.08 21.62 20.68 21.26 1,565,474 -0.58(-2.66%)
Jul 15, 2020 19.71 21.97 19.66 21.84 4,450,989 +3.41(+18.50%)
Jul 14, 2020 18.46 18.92 18.11 18.43 1,781,198 +0.24(+1.32%)
Jul 13, 2020 18.74 19.23 18.10 18.19 3,227,117 -0.20(-1.09%)
Jul 10, 2020 18.30 18.69 18.06 18.39 1,535,700 +0.00(+0.00%)
Jul 09, 2020 18.61 18.63 17.62 18.39 1,693,036 -0.12(-0.65%)
Jul 08, 2020 18.19 18.64 17.43 18.51 2,721,563 +0.15(+0.82%)
Jul 07, 2020 18.94 19.06 18.21 18.36 2,419,010 -0.97(-5.02%)
Jul 06, 2020 20.31 20.55 18.92 19.33 2,663,223 -0.61(-3.06%)
Jul 02, 2020 21.09 21.15 19.87 19.94 1,675,700 -0.31(-1.53%)
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.