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 (%)
Nov 30, 2018 23.74 24.14 23.40 23.80 1,417,065 -0.04(-0.16%)
Nov 29, 2018 23.79 24.10 23.24 23.84 1,873,514 -0.09(-0.36%)
Nov 28, 2018 22.86 24.01 22.56 23.93 2,289,104 +1.30(+5.77%)
Nov 27, 2018 22.75 22.91 22.38 22.62 2,058,145 -0.32(-1.38%)
Nov 26, 2018 22.51 23.03 22.47 22.94 1,302,532 +0.82(+3.68%)
Nov 23, 2018 22.29 22.75 22.11 22.13 534,775 -0.37(-1.66%)
Nov 21, 2018 22.50 22.50 22.50 0 +0.92(+4.27%)
Nov 20, 2018 22.24 22.47 21.39 21.58 2,891,592 -1.20(-5.26%)
Nov 19, 2018 23.73 24.13 22.57 22.78 1,378,700 -1.07(-4.50%)
Nov 16, 2018 23.82 24.18 23.47 23.85 1,019,607 -0.29(-1.19%)
Nov 15, 2018 23.43 24.17 22.98 24.14 2,303,012 +0.52(+2.19%)
Nov 14, 2018 22.95 23.95 22.95 23.62 2,132,213 +0.97(+4.28%)
Nov 13, 2018 22.84 23.45 22.57 22.65 2,309,480 -0.03(-0.13%)
Nov 12, 2018 23.74 24.05 22.62 22.68 2,213,018 -1.25(-5.21%)
Nov 09, 2018 25.46 25.73 23.78 23.93 1,713,178 -1.73(-6.73%)
Nov 08, 2018 25.75 26.12 25.45 25.66 1,576,483 -0.56(-2.12%)
Nov 07, 2018 26.49 26.88 25.92 26.21 1,119,163 -0.12(-0.44%)
Nov 06, 2018 25.80 26.68 25.80 26.33 816,297 +0.39(+1.52%)
Nov 05, 2018 26.61 26.79 25.75 25.93 960,659 -0.72(-2.70%)
Nov 02, 2018 27.54 27.64 26.26 26.65 1,383,596 -0.59(-2.18%)
Nov 01, 2018 25.45 27.61 25.15 27.25 2,378,519 +1.77(+6.97%)
Oct 31, 2018 24.83 25.84 24.74 25.47 2,462,393 +1.44(+5.99%)
Oct 30, 2018 23.43 24.10 22.87 24.03 1,939,747 +0.62(+2.66%)
Oct 29, 2018 25.14 25.73 23.23 23.41 2,731,028 -1.53(-6.15%)
Oct 26, 2018 27.21 27.85 24.59 24.95 3,671,275 -3.43(-12.10%)
Oct 25, 2018 26.82 28.55 26.82 28.38 2,924,150 +1.85(+6.98%)
Oct 24, 2018 28.03 28.24 26.50 26.53 1,712,129 -1.56(-5.56%)
Oct 23, 2018 28.68 28.68 27.65 28.09 1,820,831 -1.16(-3.97%)
Oct 22, 2018 29.91 30.01 29.10 29.25 1,107,497 -0.56(-1.87%)
Oct 19, 2018 30.52 30.82 29.77 29.81 1,198,943 -0.63(-2.08%)
Oct 18, 2018 31.36 31.46 30.20 30.44 1,848,064 -1.15(-3.64%)
Oct 17, 2018 31.38 32.16 30.78 31.59 1,110,562 +0.22(+0.70%)
Oct 16, 2018 30.71 31.44 30.32 31.37 918,582 +0.97(+3.19%)
Oct 15, 2018 30.38 30.71 30.03 30.40 935,489 -0.13(-0.44%)
Oct 12, 2018 30.96 30.98 29.79 30.54 782,508 +0.14(+0.47%)
Oct 11, 2018 29.67 31.05 29.51 30.39 1,519,334 +0.58(+1.96%)
Oct 10, 2018 30.83 31.40 29.74 29.81 1,713,357 -1.08(-3.51%)
Oct 09, 2018 29.97 31.16 29.97 30.89 1,386,368 +0.46(+1.51%)
Oct 08, 2018 30.36 30.74 29.79 30.43 1,516,953 -0.30(-0.97%)
Oct 05, 2018 32.38 32.44 30.08 30.73 2,461,592 -1.56(-4.84%)
Oct 04, 2018 32.65 33.09 32.12 32.29 1,257,526 -0.36(-1.12%)
Oct 03, 2018 32.05 33.33 31.99 32.66 971,384 +0.85(+2.68%)
Oct 02, 2018 32.01 32.51 31.60 31.80 794,221 -0.34(-1.04%)
Oct 01, 2018 32.56 32.56 31.49 32.14 1,257,977 -0.33(-1.00%)
Sep 28, 2018 32.34 32.78 32.16 32.47 909,816 +0.02(+0.06%)
Sep 27, 2018 32.40 32.92 32.01 32.45 913,723 -0.03(-0.09%)
Sep 26, 2018 32.63 32.99 32.35 32.47 932,972 -0.12(-0.38%)
Sep 25, 2018 32.39 32.74 32.08 32.60 662,104 +0.35(+1.10%)
Sep 24, 2018 32.71 32.88 31.89 32.25 577,457 -0.65(-1.98%)
Sep 21, 2018 33.12 33.23 32.72 32.90 1,385,839 -0.10(-0.29%)
Sep 20, 2018 32.11 33.03 31.91 32.99 1,531,349 +1.04(+3.27%)
Sep 19, 2018 32.28 32.66 31.81 31.95 607,561 -0.34(-1.04%)
Sep 18, 2018 31.80 32.41 31.74 32.28 732,564 +0.56(+1.75%)
Sep 17, 2018 32.10 32.21 31.67 31.73 781,187 -0.41(-1.28%)
Sep 14, 2018 32.45 32.76 31.66 32.14 1,263,737 -0.20(-0.62%)
Sep 13, 2018 32.98 33.31 32.19 32.34 1,198,937 -0.65(-1.97%)
Sep 12, 2018 32.00 33.02 31.86 32.99 1,313,691 +0.97(+3.02%)
Sep 11, 2018 31.52 32.11 31.39 32.02 1,044,058 +0.19(+0.60%)
Sep 10, 2018 31.55 31.90 31.29 31.83 1,082,329 +0.39(+1.25%)
Sep 07, 2018 31.40 31.85 31.13 31.44 1,782,957 -0.12(-0.39%)
Sep 06, 2018 33.17 33.35 31.51 31.57 1,851,073 -1.46(-4.41%)
Sep 05, 2018 33.66 33.66 32.77 33.02 1,234,275 -0.78(-2.29%)
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.