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 (%)
Jun 30, 2020 19.75 20.52 19.75 20.36 4,064,936 +0.34(+1.70%)
Jun 29, 2020 19.26 20.20 18.84 20.02 2,726,429 +0.90(+4.69%)
Jun 26, 2020 19.60 19.74 18.90 19.13 4,220,881 -0.64(-3.25%)
Jun 25, 2020 20.06 20.36 19.08 19.77 3,574,029 -0.90(-4.34%)
Jun 24, 2020 21.26 21.67 20.31 20.67 2,693,116 -1.19(-5.44%)
Jun 23, 2020 21.20 22.40 20.76 21.86 3,106,980 +1.10(+5.31%)
Jun 22, 2020 20.42 20.75 19.77 20.75 1,888,236 +0.16(+0.76%)
Jun 19, 2020 21.56 21.73 20.42 20.60 3,387,234 -0.54(-2.54%)
Jun 18, 2020 21.43 21.97 20.95 21.13 1,770,452 -0.46(-2.12%)
Jun 17, 2020 21.43 22.18 21.18 21.59 2,628,737 +0.09(+0.41%)
Jun 16, 2020 22.38 22.88 20.98 21.50 3,491,115 +0.70(+3.37%)
Jun 15, 2020 19.29 21.10 19.02 20.80 1,646,221 +0.22(+1.09%)
Jun 12, 2020 21.19 21.44 19.70 20.58 2,150,773 +0.70(+3.53%)
Jun 11, 2020 19.86 20.99 18.18 19.88 3,195,539 -2.09(-9.49%)
Jun 10, 2020 22.74 22.81 21.25 21.96 2,802,254 -1.12(-4.85%)
Jun 09, 2020 23.37 23.63 22.56 23.08 2,086,161 -1.08(-4.48%)
Jun 08, 2020 24.87 24.97 23.56 24.16 2,906,162 +0.19(+0.77%)
Jun 05, 2020 24.83 25.06 23.68 23.98 3,933,728 +1.15(+5.04%)
Jun 04, 2020 22.90 23.55 21.99 22.83 3,845,321 +0.52(+2.31%)
Jun 03, 2020 21.82 22.48 21.20 22.31 3,281,623 +1.10(+5.19%)
Jun 02, 2020 22.01 22.22 21.04 21.21 3,165,108 -0.30(-1.40%)
Jun 01, 2020 21.05 21.66 20.59 21.51 2,644,959 +0.68(+3.27%)
May 29, 2020 20.75 21.16 20.17 20.83 2,958,968 -0.41(-1.93%)
May 28, 2020 21.84 22.36 20.88 21.24 4,076,238 -0.16(-0.73%)
May 27, 2020 20.50 21.42 19.38 21.40 4,021,749 +1.54(+7.75%)
May 26, 2020 21.06 21.19 19.67 19.86 3,477,038 +0.67(+3.50%)
May 22, 2020 19.34 19.38 18.33 19.19 1,862,388 -0.08(-0.40%)
May 21, 2020 19.32 19.54 18.43 19.26 2,575,873 -0.07(-0.35%)
May 20, 2020 18.68 19.58 18.68 19.33 4,179,698 +1.16(+6.38%)
May 19, 2020 17.55 19.14 17.45 18.17 5,451,988 +0.82(+4.72%)
May 18, 2020 16.89 17.54 16.45 17.35 3,486,124 +1.74(+11.17%)
May 15, 2020 14.83 16.04 14.71 15.61 2,996,529 +0.56(+3.69%)
May 14, 2020 14.62 15.72 14.08 15.05 2,960,996 +0.07(+0.46%)
May 13, 2020 16.28 16.28 14.65 14.99 3,035,502 -1.29(-7.90%)
May 12, 2020 17.46 17.58 16.14 16.27 2,682,747 -0.96(-5.60%)
May 11, 2020 17.15 17.73 16.89 17.24 3,612,682 -0.28(-1.61%)
May 08, 2020 17.41 17.72 16.56 17.52 3,503,101 +0.77(+4.60%)
May 07, 2020 15.15 16.84 15.15 16.75 3,140,676 +1.89(+12.72%)
May 06, 2020 15.47 15.65 14.80 14.86 1,354,205 -0.20(-1.36%)
May 05, 2020 15.84 16.02 14.94 15.06 1,377,854 -0.29(-1.90%)
May 04, 2020 15.09 15.59 14.53 15.36 2,332,615 -0.46(-2.90%)
May 01, 2020 15.59 15.93 15.18 15.81 2,264,792 -0.45(-2.76%)
Apr 30, 2020 16.48 17.30 15.93 16.26 2,671,749 -0.86(-5.01%)
Apr 29, 2020 16.56 17.56 16.09 17.12 3,263,386 +0.68(+4.15%)
Apr 28, 2020 17.34 17.49 15.86 16.44 2,275,353 +0.42(+2.62%)
Apr 27, 2020 15.31 16.86 15.30 16.02 2,882,271 +0.95(+6.34%)
Apr 24, 2020 14.61 15.20 14.03 15.06 1,519,714 +0.87(+6.11%)
Apr 23, 2020 13.91 14.68 13.87 14.20 1,576,208 +0.44(+3.19%)
Apr 22, 2020 14.19 14.42 13.74 13.76 1,469,844 -0.03(-0.21%)
Apr 21, 2020 13.54 14.19 13.37 13.79 1,671,862 -0.24(-1.74%)
Apr 20, 2020 14.13 15.00 13.67 14.03 3,063,240 -0.66(-4.51%)
Apr 17, 2020 15.12 15.84 14.54 14.69 3,090,434 +0.57(+4.00%)
Apr 16, 2020 14.13 14.37 13.51 14.13 2,302,937 -0.11(-0.75%)
Apr 15, 2020 13.71 14.58 13.24 14.24 2,181,866 -0.36(-2.47%)
Apr 14, 2020 14.93 15.43 14.20 14.60 2,865,993 +0.11(+0.74%)
Apr 13, 2020 14.94 15.08 13.55 14.49 2,217,033 -0.40(-2.68%)
Apr 09, 2020 16.26 16.94 14.17 14.89 4,048,671 -0.29(-1.93%)
Apr 08, 2020 13.11 15.30 12.63 15.18 3,486,291 +2.83(+22.87%)
Apr 07, 2020 13.29 14.02 12.35 12.36 2,900,840 +0.27(+2.26%)
Apr 06, 2020 11.69 12.20 11.17 12.08 2,871,691 +1.15(+10.52%)
Apr 03, 2020 11.98 12.12 10.61 10.93 2,220,149 -0.86(-7.27%)
Apr 02, 2020 12.42 13.14 11.40 11.79 1,912,867 -0.90(-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.