Skip to main content

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.50 23.56 23.01 23.23 578,730 -0.07(-0.29%)
Aug 29, 2019 22.87 23.47 22.87 23.30 755,616 +0.67(+2.95%)
Aug 28, 2019 21.61 22.91 21.51 22.63 1,257,297 +0.89(+4.09%)
Aug 27, 2019 22.49 22.50 21.70 21.74 629,474 -0.50(-2.26%)
Aug 26, 2019 22.20 22.31 21.84 22.25 601,326 +0.31(+1.41%)
Aug 23, 2019 22.48 22.76 21.87 21.94 745,737 -0.81(-3.57%)
Aug 22, 2019 22.70 23.05 22.53 22.75 551,739 +0.14(+0.60%)
Aug 21, 2019 22.95 22.95 22.55 22.61 673,770 -0.05(-0.21%)
Aug 20, 2019 22.37 22.97 22.29 22.66 842,734 +0.14(+0.64%)
Aug 19, 2019 22.79 22.94 22.49 22.52 721,089 +0.28(+1.26%)
Aug 16, 2019 21.26 22.31 21.07 22.24 1,378,480 +1.19(+5.65%)
Aug 15, 2019 21.81 22.06 21.03 21.05 1,283,155 -0.68(-3.11%)
Aug 14, 2019 22.39 22.40 21.46 21.73 1,165,686 -1.14(-4.99%)
Aug 13, 2019 23.21 23.69 22.79 22.87 898,763 -0.22(-0.96%)
Aug 12, 2019 23.38 23.52 23.04 23.09 660,708 -0.50(-2.13%)
Aug 09, 2019 23.70 23.88 23.25 23.59 817,237 -0.19(-0.81%)
Aug 08, 2019 23.37 23.82 23.26 23.78 1,268,505 +0.47(+2.03%)
Aug 07, 2019 23.46 23.74 22.91 23.31 1,988,790 -0.66(-2.74%)
Aug 06, 2019 24.69 24.98 23.66 23.97 2,166,255 -0.55(-2.25%)
Aug 05, 2019 24.25 24.92 23.85 24.52 1,019,784 -0.71(-2.80%)
Aug 02, 2019 24.44 25.29 24.17 25.22 1,889,642 +0.24(+0.97%)
Aug 01, 2019 26.10 26.32 24.34 24.98 1,976,805 -0.62(-2.42%)
Jul 31, 2019 27.56 27.56 24.83 25.60 3,172,914 -1.40(-5.19%)
Jul 30, 2019 25.72 27.08 25.55 27.00 2,482,921 +1.03(+3.98%)
Jul 29, 2019 26.19 26.24 25.72 25.97 1,051,262 -0.13(-0.48%)
Jul 26, 2019 25.72 26.36 25.71 26.09 1,034,429 +0.62(+2.43%)
Jul 25, 2019 25.64 25.87 25.12 25.48 1,047,475 -0.43(-1.64%)
Jul 24, 2019 24.93 25.95 24.78 25.90 1,063,384 +0.81(+3.24%)
Jul 23, 2019 24.39 25.10 24.31 25.09 626,580 +0.88(+3.63%)
Jul 22, 2019 24.62 25.05 24.05 24.21 1,337,098 -0.42(-1.69%)
Jul 19, 2019 25.24 25.46 24.59 24.62 827,688 -0.43(-1.70%)
Jul 18, 2019 25.48 25.76 24.99 25.05 974,410 -0.51(-2.00%)
Jul 17, 2019 26.06 26.20 25.34 25.56 714,231 -0.74(-2.83%)
Jul 16, 2019 26.18 26.57 26.03 26.31 506,391 +0.15(+0.59%)
Jul 15, 2019 25.65 26.27 25.61 26.15 694,974 +0.61(+2.38%)
Jul 12, 2019 25.24 25.62 24.89 25.54 1,012,803 +0.36(+1.42%)
Jul 11, 2019 25.69 26.04 24.91 25.19 1,207,330 -0.44(-1.73%)
Jul 10, 2019 26.38 26.38 25.60 25.63 1,077,806 -0.70(-2.64%)
Jul 09, 2019 26.34 26.61 26.14 26.33 702,873 -0.12(-0.44%)
Jul 08, 2019 26.43 26.63 26.20 26.44 566,538 -0.20(-0.76%)
Jul 05, 2019 26.73 26.80 26.34 26.64 429,210 -0.31(-1.15%)
Jul 03, 2019 26.79 26.95 26.46 26.95 787,851 +0.32(+1.20%)
Jul 02, 2019 26.01 26.66 25.73 26.63 1,216,120 +0.52(+2.00%)
Jul 01, 2019 26.34 26.69 25.94 26.11 968,780 +0.08(+0.30%)
Jun 28, 2019 26.49 26.49 25.87 26.04 1,358,303 -0.46(-1.75%)
Jun 27, 2019 26.11 26.52 25.78 26.50 1,335,940 +0.56(+2.16%)
Jun 26, 2019 25.94 26.25 25.55 25.94 822,487 +0.24(+0.94%)
Jun 25, 2019 26.46 26.57 25.53 25.70 1,142,603 -0.86(-3.24%)
Jun 24, 2019 26.34 27.06 26.14 26.56 895,292 +0.21(+0.81%)
Jun 21, 2019 26.75 26.91 26.32 26.34 1,278,524 -0.63(-2.33%)
Jun 20, 2019 27.29 27.53 26.65 26.97 1,302,367 +0.03(+0.11%)
Jun 19, 2019 26.61 27.14 26.48 26.94 1,488,799 +0.35(+1.31%)
Jun 18, 2019 26.42 26.95 26.15 26.60 1,022,400 +0.40(+1.51%)
Jun 17, 2019 25.59 26.37 25.30 26.20 1,092,720 +0.72(+2.85%)
Jun 14, 2019 25.51 25.95 25.21 25.48 933,232 +0.00(+0.00%)
Jun 13, 2019 25.30 25.55 25.12 25.48 724,139 +0.39(+1.54%)
Jun 12, 2019 25.59 25.83 24.98 25.09 905,857 -0.68(-2.66%)
Jun 11, 2019 25.21 25.83 25.15 25.77 2,020,038 +1.03(+4.17%)
Jun 10, 2019 24.41 24.99 24.24 24.74 1,362,368 +0.58(+2.39%)
Jun 07, 2019 23.34 24.22 23.28 24.16 1,346,659 +0.87(+3.72%)
Jun 06, 2019 22.95 23.38 22.68 23.30 1,232,138 +0.33(+1.43%)
Jun 05, 2019 23.33 23.45 22.50 22.97 1,496,714 -0.20(-0.87%)
Jun 04, 2019 22.44 23.24 22.33 23.17 2,088,696 +1.03(+4.66%)
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.