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 (%)
Apr 30, 2019 28.83 28.85 27.56 27.74 1,905,393 -1.24(-4.29%)
Apr 29, 2019 29.40 29.71 28.91 28.98 1,313,552 -0.45(-1.54%)
Apr 26, 2019 30.36 30.36 28.51 29.44 1,783,130 -0.03(-0.10%)
Apr 25, 2019 29.77 30.21 29.42 29.47 1,395,952 -0.35(-1.16%)
Apr 24, 2019 29.54 29.99 29.22 29.81 923,393 +0.39(+1.31%)
Apr 23, 2019 28.84 29.48 28.84 29.43 3,095,011 +0.68(+2.38%)
Apr 22, 2019 28.60 28.81 28.31 28.74 684,536 +0.02(+0.07%)
Apr 18, 2019 28.63 28.86 28.20 28.72 1,184,707 +0.19(+0.68%)
Apr 17, 2019 28.91 28.95 28.39 28.53 1,097,377 -0.28(-0.97%)
Apr 16, 2019 28.53 29.01 28.43 28.81 551,277 +0.31(+1.08%)
Apr 15, 2019 28.83 28.94 28.26 28.50 869,979 -0.29(-1.00%)
Apr 12, 2019 28.67 29.01 28.49 28.79 713,065 +0.45(+1.60%)
Apr 11, 2019 28.25 28.56 28.14 28.34 1,075,948 +0.20(+0.72%)
Apr 10, 2019 27.28 28.14 27.26 28.14 1,031,830 +0.82(+3.00%)
Apr 09, 2019 27.64 27.66 27.13 27.32 881,253 -0.53(-1.90%)
Apr 08, 2019 28.03 28.19 27.71 27.85 594,900 -0.25(-0.89%)
Apr 05, 2019 28.02 28.50 27.95 28.10 1,172,153 +0.13(+0.45%)
Apr 04, 2019 28.11 28.32 27.90 27.97 833,662 -0.13(-0.45%)
Apr 03, 2019 27.94 28.24 27.71 28.10 1,223,784 +0.55(+1.99%)
Apr 02, 2019 27.25 27.65 27.20 27.55 763,600 +0.23(+0.85%)
Apr 01, 2019 26.81 27.59 26.73 27.32 1,240,060 +0.94(+3.58%)
Mar 29, 2019 26.59 26.61 26.09 26.37 1,119,345 +0.04(+0.15%)
Mar 28, 2019 25.95 26.59 25.81 26.33 1,784,248 +0.42(+1.64%)
Mar 27, 2019 26.93 27.05 25.76 25.91 1,267,883 -1.01(-3.76%)
Mar 26, 2019 26.83 27.35 26.60 26.92 934,389 +0.28(+1.05%)
Mar 25, 2019 26.36 27.06 26.22 26.64 1,180,160 +0.28(+1.06%)
Mar 22, 2019 26.80 26.80 26.17 26.36 1,934,499 -0.55(-2.04%)
Mar 21, 2019 26.55 27.08 26.32 26.91 910,175 +0.30(+1.12%)
Mar 20, 2019 26.76 26.83 26.06 26.61 1,081,184 -0.14(-0.54%)
Mar 19, 2019 27.17 27.31 26.70 26.76 1,239,719 -0.28(-1.03%)
Mar 18, 2019 27.21 27.29 26.88 27.04 1,331,082 -0.17(-0.64%)
Mar 15, 2019 27.46 28.01 27.12 27.21 1,475,203 -0.14(-0.53%)
Mar 14, 2019 27.90 27.91 26.86 27.35 1,117,345 -0.60(-2.14%)
Mar 13, 2019 27.88 28.36 27.73 27.95 1,119,218 +0.25(+0.90%)
Mar 12, 2019 28.28 28.28 27.67 27.70 719,384 -0.50(-1.77%)
Mar 11, 2019 28.07 28.44 27.92 28.20 1,011,206 +0.37(+1.31%)
Mar 08, 2019 27.10 27.87 26.94 27.84 746,665 +0.43(+1.58%)
Mar 07, 2019 27.48 27.63 26.87 27.40 1,056,958 -0.18(-0.66%)
Mar 06, 2019 28.18 28.48 27.56 27.59 917,242 -0.56(-1.98%)
Mar 05, 2019 28.68 28.68 27.96 28.14 1,530,640 -0.47(-1.65%)
Mar 04, 2019 29.10 29.26 28.36 28.62 1,199,232 -0.35(-1.20%)
Mar 01, 2019 28.97 29.10 28.48 28.96 745,313 +0.34(+1.18%)
Feb 28, 2019 29.63 29.68 28.59 28.63 1,272,930 -1.08(-3.63%)
Feb 27, 2019 29.93 30.07 29.49 29.70 1,068,535 -0.23(-0.77%)
Feb 26, 2019 29.54 30.05 29.44 29.93 1,076,307 +0.25(+0.84%)
Feb 25, 2019 30.11 30.12 29.66 29.68 1,469,264 -0.13(-0.45%)
Feb 22, 2019 30.08 30.59 29.45 29.82 4,556,197 +2.62(+9.62%)
Feb 21, 2019 27.34 27.41 26.68 27.20 1,526,705 -0.12(-0.42%)
Feb 20, 2019 27.24 27.42 26.98 27.32 811,951 +0.29(+1.07%)
Feb 19, 2019 26.71 27.21 26.57 27.03 851,038 +0.24(+0.90%)
Feb 15, 2019 26.62 27.07 26.46 26.79 625,859 +0.38(+1.46%)
Feb 14, 2019 26.23 26.54 25.78 26.40 580,974 -0.11(-0.40%)
Feb 13, 2019 26.79 27.19 26.25 26.51 1,284,623 +0.12(+0.44%)
Feb 12, 2019 26.43 26.64 26.24 26.39 1,030,785 +0.25(+0.96%)
Feb 11, 2019 25.78 26.20 25.31 26.14 970,877 +0.54(+2.10%)
Feb 08, 2019 25.92 26.17 25.02 25.61 1,309,419 -0.55(-2.10%)
Feb 07, 2019 26.31 26.43 25.92 26.15 1,056,625 -0.36(-1.34%)
Feb 06, 2019 26.65 26.79 26.34 26.51 908,576 -0.14(-0.54%)
Feb 05, 2019 26.93 26.94 26.20 26.65 1,007,880 -0.20(-0.75%)
Feb 04, 2019 26.78 26.96 26.51 26.86 1,646,067 +0.23(+0.87%)
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.