Skip to main content

Boyd Gaming Corp (NY: BYD )

54.46 +0.79 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.65 47.92 46.31 46.77 1,523,918 -0.32(-0.69%)
Sep 29, 2022 46.36 47.12 45.52 47.10 945,208 -0.12(-0.25%)
Sep 28, 2022 46.24 47.47 46.05 47.22 780,259 +1.27(+2.77%)
Sep 27, 2022 46.04 47.34 45.51 45.94 999,878 +0.71(+1.58%)
Sep 26, 2022 46.13 47.02 45.11 45.23 1,643,023 -0.78(-1.70%)
Sep 23, 2022 46.79 47.03 45.19 46.01 2,285,130 -1.38(-2.91%)
Sep 22, 2022 49.89 49.89 46.94 47.39 2,005,624 -2.47(-4.95%)
Sep 21, 2022 51.11 51.72 49.36 49.86 1,003,516 -1.24(-2.43%)
Sep 20, 2022 51.60 51.81 50.68 51.10 940,801 -0.48(-0.93%)
Sep 19, 2022 50.05 52.05 50.05 51.58 1,120,806 +0.84(+1.66%)
Sep 16, 2022 51.88 52.51 50.54 50.74 2,072,143 -1.87(-3.55%)
Sep 15, 2022 53.26 54.61 52.40 52.61 1,348,917 -0.79(-1.48%)
Sep 14, 2022 53.52 53.62 51.71 53.40 1,366,325 +0.17(+0.31%)
Sep 13, 2022 54.31 55.32 53.17 53.23 1,167,690 -2.80(-4.99%)
Sep 12, 2022 55.97 56.88 55.66 56.03 935,246 +0.47(+0.85%)
Sep 09, 2022 54.68 55.68 54.51 55.56 820,276 +1.65(+3.07%)
Sep 08, 2022 52.99 53.94 52.35 53.91 855,834 +0.24(+0.46%)
Sep 07, 2022 51.89 53.88 51.59 53.66 1,317,402 +1.68(+3.24%)
Sep 06, 2022 52.67 53.02 51.34 51.98 1,074,871 -0.12(-0.23%)
Sep 02, 2022 53.04 53.17 51.86 52.10 897,257 -0.28(-0.54%)
Sep 01, 2022 52.69 52.69 51.37 52.38 924,663 -0.88(-1.65%)
Aug 31, 2022 54.01 54.45 53.14 53.26 1,195,770 -0.25(-0.48%)
Aug 30, 2022 55.31 55.67 53.21 53.52 1,455,041 -1.18(-2.16%)
Aug 29, 2022 53.91 55.06 53.75 54.70 868,400 -0.13(-0.23%)
Aug 26, 2022 56.23 56.24 54.74 54.83 857,640 -1.17(-2.10%)
Aug 25, 2022 55.42 56.35 55.25 56.00 696,353 +1.24(+2.27%)
Aug 24, 2022 53.97 55.33 53.81 54.76 549,131 +0.40(+0.74%)
Aug 23, 2022 54.07 54.84 53.82 54.36 529,839 +0.48(+0.89%)
Aug 22, 2022 53.62 54.30 53.23 53.88 645,602 -0.77(-1.41%)
Aug 19, 2022 55.62 55.71 54.40 54.65 757,954 -1.51(-2.68%)
Aug 18, 2022 55.69 56.29 55.35 56.16 428,482 +0.38(+0.68%)
Aug 17, 2022 56.22 56.59 55.35 55.78 559,451 -1.28(-2.25%)
Aug 16, 2022 56.33 57.34 56.19 57.06 747,592 +0.53(+0.93%)
Aug 15, 2022 56.13 57.09 56.13 56.53 633,598 +0.04(+0.07%)
Aug 12, 2022 55.41 56.55 55.38 56.49 676,460 +1.12(+2.01%)
Aug 11, 2022 55.97 56.48 55.36 55.38 787,697 +0.35(+0.64%)
Aug 10, 2022 55.10 55.70 54.13 55.02 970,280 +1.17(+2.18%)
Aug 09, 2022 53.53 54.12 52.78 53.85 1,387,783 -0.20(-0.36%)
Aug 08, 2022 53.69 55.43 53.61 54.05 986,117 +0.99(+1.86%)
Aug 05, 2022 53.53 54.17 52.62 53.06 964,690 -1.25(-2.31%)
Aug 04, 2022 54.33 55.32 54.13 54.31 961,666 +0.23(+0.42%)
Aug 03, 2022 54.18 54.72 53.12 54.08 1,359,568 +0.29(+0.55%)
Aug 02, 2022 53.29 54.07 52.47 53.79 1,670,461 -0.06(-0.11%)
Aug 01, 2022 53.70 54.57 53.20 53.85 1,475,734 -0.47(-0.86%)
Jul 29, 2022 54.22 54.38 52.70 54.32 1,006,728 -0.20(-0.36%)
Jul 28, 2022 54.34 54.89 52.92 54.52 941,554 +0.07(+0.13%)
Jul 27, 2022 53.82 55.18 53.05 54.45 1,719,005 +1.33(+2.51%)
Jul 26, 2022 53.53 53.67 52.23 53.12 1,547,435 -0.90(-1.67%)
Jul 25, 2022 53.72 54.28 52.89 54.02 1,103,813 +0.55(+1.02%)
Jul 22, 2022 54.59 54.80 52.85 53.47 868,517 -1.01(-1.85%)
Jul 21, 2022 53.40 54.57 52.97 54.48 702,753 +0.74(+1.38%)
Jul 20, 2022 53.05 54.40 52.94 53.73 587,573 +0.40(+0.75%)
Jul 19, 2022 52.62 53.81 52.52 53.33 925,105 +1.72(+3.34%)
Jul 18, 2022 51.64 52.64 51.38 51.61 940,303 +0.59(+1.15%)
Jul 15, 2022 49.60 51.34 49.42 51.02 857,351 +2.40(+4.93%)
Jul 14, 2022 48.44 49.20 47.91 48.62 1,284,749 -0.61(-1.23%)
Jul 13, 2022 47.69 49.51 47.34 49.23 1,165,999 +0.38(+0.78%)
Jul 12, 2022 47.86 50.04 47.86 48.85 703,619 +0.89(+1.86%)
Jul 11, 2022 48.30 48.30 46.99 47.96 800,678 -0.60(-1.23%)
Jul 08, 2022 49.41 49.51 48.07 48.56 663,998 -1.35(-2.71%)
Jul 07, 2022 49.87 51.06 49.51 49.91 822,422 +0.53(+1.07%)
Jul 06, 2022 50.43 51.31 48.49 49.38 1,034,371 -1.38(-2.72%)
Jul 05, 2022 48.71 50.90 48.06 50.76 961,511 +0.74(+1.49%)
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.