Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.62 26.74 26.14 26.41 865,211 -0.36(-1.34%)
Oct 30, 2019 26.56 26.79 26.20 26.77 740,678 +0.26(+0.99%)
Oct 29, 2019 26.39 26.54 26.17 26.51 623,075 +0.10(+0.37%)
Oct 28, 2019 26.30 26.61 26.30 26.41 542,412 +0.26(+1.00%)
Oct 25, 2019 25.34 26.23 25.31 26.15 744,180 +0.72(+2.82%)
Oct 24, 2019 26.07 26.29 25.42 25.43 1,042,378 -0.54(-2.09%)
Oct 23, 2019 25.60 26.45 24.51 25.97 2,094,265 +0.62(+2.45%)
Oct 22, 2019 25.09 25.42 24.79 25.35 1,535,429 +0.26(+1.04%)
Oct 21, 2019 25.44 25.81 24.97 25.09 1,227,292 -0.13(-0.50%)
Oct 18, 2019 25.44 25.48 25.09 25.22 1,210,996 -0.21(-0.84%)
Oct 17, 2019 25.50 25.63 25.33 25.43 808,928 +0.01(+0.04%)
Oct 16, 2019 25.33 25.55 25.19 25.42 677,328 -0.06(-0.23%)
Oct 15, 2019 25.20 25.76 25.11 25.48 628,577 +0.26(+1.04%)
Oct 14, 2019 24.98 25.25 24.78 25.22 544,060 +0.00(+0.00%)
Oct 11, 2019 24.78 25.52 24.71 25.22 930,535 +0.88(+3.62%)
Oct 10, 2019 24.35 24.90 24.21 24.33 810,016 +0.01(+0.04%)
Oct 09, 2019 24.15 24.35 23.70 24.32 1,142,722 +0.40(+1.66%)
Oct 08, 2019 23.91 24.19 23.63 23.93 1,014,450 -0.23(-0.96%)
Oct 07, 2019 23.82 24.44 23.62 24.16 1,144,988 +0.34(+1.42%)
Oct 04, 2019 23.21 23.85 23.21 23.82 703,937 +0.54(+2.33%)
Oct 03, 2019 23.05 23.38 22.56 23.28 556,138 +0.16(+0.67%)
Oct 02, 2019 22.97 23.37 22.84 23.12 1,707,444 -0.06(-0.25%)
Oct 01, 2019 23.40 24.06 23.01 23.18 1,058,109 -0.03(-0.13%)
Sep 30, 2019 23.00 23.39 22.91 23.21 972,369 +0.26(+1.14%)
Sep 27, 2019 23.76 23.87 22.53 22.95 1,290,036 -0.63(-2.67%)
Sep 26, 2019 23.83 23.98 23.25 23.58 1,604,279 -0.45(-1.86%)
Sep 25, 2019 24.12 24.34 23.84 24.02 1,052,498 -0.21(-0.88%)
Sep 24, 2019 24.98 25.04 24.03 24.24 953,418 -0.55(-2.22%)
Sep 23, 2019 24.82 25.36 24.76 24.79 930,752 -0.20(-0.81%)
Sep 20, 2019 25.50 25.69 24.52 24.99 1,468,867 -0.50(-1.97%)
Sep 19, 2019 25.97 26.24 25.23 25.49 1,379,907 -0.38(-1.46%)
Sep 18, 2019 25.94 26.10 25.57 25.87 920,664 -0.16(-0.63%)
Sep 17, 2019 26.05 26.18 25.67 26.03 936,766 -0.22(-0.85%)
Sep 16, 2019 25.94 26.64 25.85 26.26 1,163,663 +0.04(+0.15%)
Sep 13, 2019 25.99 26.60 25.92 26.22 1,415,576 +0.41(+1.57%)
Sep 12, 2019 25.65 26.10 25.24 25.81 1,892,033 +0.20(+0.79%)
Sep 11, 2019 24.84 25.89 24.70 25.61 2,008,062 +0.90(+3.64%)
Sep 10, 2019 24.01 24.89 23.83 24.71 1,132,711 +0.59(+2.44%)
Sep 09, 2019 23.19 24.17 23.13 24.12 1,695,420 +1.01(+4.39%)
Sep 06, 2019 23.32 23.43 22.97 23.11 785,603 -0.10(-0.42%)
Sep 05, 2019 22.90 23.42 22.81 23.20 1,363,280 +0.54(+2.39%)
Sep 04, 2019 23.06 23.37 22.53 22.66 904,907 +0.01(+0.04%)
Sep 03, 2019 22.99 22.99 22.05 22.65 1,016,977 -0.58(-2.50%)
Aug 30, 2019 23.50 23.56 23.01 23.23 578,751 -0.07(-0.29%)
Aug 29, 2019 22.86 23.47 22.86 23.30 755,644 +0.67(+2.95%)
Aug 28, 2019 21.61 22.91 21.51 22.63 1,257,343 +0.89(+4.09%)
Aug 27, 2019 22.49 22.50 21.70 21.74 629,497 -0.50(-2.26%)
Aug 26, 2019 22.20 22.30 21.84 22.25 601,348 +0.31(+1.41%)
Aug 23, 2019 22.48 22.76 21.87 21.94 745,764 -0.81(-3.57%)
Aug 22, 2019 22.70 23.05 22.53 22.75 551,760 +0.14(+0.60%)
Aug 21, 2019 22.95 22.95 22.55 22.61 673,795 -0.05(-0.21%)
Aug 20, 2019 22.37 22.97 22.29 22.66 842,765 +0.14(+0.64%)
Aug 19, 2019 22.79 22.94 22.49 22.52 721,116 +0.28(+1.26%)
Aug 16, 2019 21.26 22.31 21.07 22.24 1,378,531 +1.19(+5.65%)
Aug 15, 2019 21.81 22.06 21.03 21.05 1,283,202 -0.68(-3.11%)
Aug 14, 2019 22.39 22.40 21.46 21.72 1,165,729 -1.14(-4.99%)
Aug 13, 2019 23.21 23.69 22.79 22.86 898,796 -0.22(-0.96%)
Aug 12, 2019 23.38 23.52 23.04 23.09 660,732 -0.50(-2.13%)
Aug 09, 2019 23.70 23.88 23.25 23.59 817,267 -0.19(-0.81%)
Aug 08, 2019 23.37 23.82 23.26 23.78 1,268,552 +0.47(+2.03%)
Aug 07, 2019 23.45 23.73 22.91 23.31 1,988,864 -0.66(-2.74%)
Aug 06, 2019 24.69 24.98 23.66 23.97 2,166,335 -0.55(-2.25%)
Aug 05, 2019 24.25 24.92 23.85 24.52 1,019,822 -0.71(-2.80%)
Aug 02, 2019 24.44 25.29 24.17 25.22 1,889,711 +0.24(+0.97%)
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.