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 (%)
Feb 26, 2021 55.13 58.00 53.83 57.02 1,478,243 +2.91(+5.39%)
Feb 25, 2021 58.07 58.41 53.91 54.10 1,430,628 -4.58(-7.81%)
Feb 24, 2021 55.80 58.86 55.53 58.69 1,878,609 +2.90(+5.21%)
Feb 23, 2021 54.85 56.16 53.08 55.78 1,563,181 +0.53(+0.97%)
Feb 22, 2021 51.44 55.75 51.31 55.25 3,033,879 +3.86(+7.50%)
Feb 19, 2021 50.60 51.97 49.99 51.39 1,636,373 +1.10(+2.18%)
Feb 18, 2021 51.02 51.31 49.56 50.30 1,004,295 -0.95(-1.86%)
Feb 17, 2021 51.72 52.68 50.27 51.25 1,527,334 -1.80(-3.39%)
Feb 16, 2021 53.27 54.07 52.70 53.05 1,399,311 +0.51(+0.96%)
Feb 12, 2021 52.01 52.64 51.24 52.54 411,383 +0.27(+0.52%)
Feb 11, 2021 52.31 53.43 51.67 52.27 824,819 +0.09(+0.17%)
Feb 10, 2021 52.14 53.26 51.93 52.18 594,785 +0.27(+0.52%)
Feb 09, 2021 52.73 53.91 51.80 51.91 981,847 -1.13(-2.12%)
Feb 08, 2021 52.36 53.07 50.80 53.04 1,007,538 +1.50(+2.90%)
Feb 05, 2021 49.67 52.12 49.62 51.54 1,054,094 +2.58(+5.28%)
Feb 04, 2021 46.66 49.26 46.66 48.96 1,155,718 +2.31(+4.96%)
Feb 03, 2021 46.65 47.10 45.81 46.64 584,257 +0.13(+0.27%)
Feb 02, 2021 46.02 47.09 45.11 46.52 907,734 +1.73(+3.86%)
Feb 01, 2021 44.34 45.19 44.06 44.79 850,202 +0.92(+2.10%)
Jan 29, 2021 44.43 44.88 43.31 43.87 1,134,806 -0.83(-1.85%)
Jan 28, 2021 44.92 46.18 43.74 44.69 1,422,654 +0.24(+0.55%)
Jan 27, 2021 44.58 45.45 43.15 44.45 1,703,264 -1.56(-3.40%)
Jan 26, 2021 48.07 48.18 45.73 46.01 919,837 -1.53(-3.23%)
Jan 25, 2021 48.41 49.32 46.70 47.55 1,175,246 -1.11(-2.28%)
Jan 22, 2021 47.74 48.84 47.27 48.66 744,938 +0.27(+0.56%)
Jan 21, 2021 47.85 48.88 47.19 48.38 911,303 +0.61(+1.28%)
Jan 20, 2021 46.64 48.48 46.61 47.77 1,303,840 +1.44(+3.10%)
Jan 19, 2021 47.89 47.92 45.72 46.33 994,863 -0.62(-1.32%)
Jan 15, 2021 47.56 47.79 45.85 46.96 1,156,425 -1.20(-2.50%)
Jan 14, 2021 47.59 49.00 47.14 48.16 1,083,720 +1.46(+3.12%)
Jan 13, 2021 48.14 48.44 46.68 46.70 775,059 -1.32(-2.75%)
Jan 12, 2021 46.61 48.05 46.19 48.02 1,132,972 +1.50(+3.22%)
Jan 11, 2021 45.77 47.51 45.75 46.53 1,013,342 -0.12(-0.25%)
Jan 08, 2021 45.93 47.15 45.44 46.64 1,310,128 +0.96(+2.11%)
Jan 07, 2021 44.28 46.32 44.28 45.68 1,913,883 +1.53(+3.48%)
Jan 06, 2021 42.23 44.58 42.15 44.15 2,188,613 +2.37(+5.67%)
Jan 05, 2021 40.38 42.09 40.34 41.78 1,007,463 +0.86(+2.11%)
Jan 04, 2021 41.88 42.37 39.94 40.91 1,427,450 -0.78(-1.86%)
Dec 31, 2020 41.69 41.69 41.69 495,135 +0.71(+1.73%)
Dec 30, 2020 40.50 41.17 40.48 40.98 495,135 +0.70(+1.74%)
Dec 29, 2020 40.96 40.96 40.05 40.28 567,451 -0.54(-1.33%)
Dec 28, 2020 41.81 41.90 40.80 40.83 1,031,776 -0.55(-1.34%)
Dec 24, 2020 41.27 41.54 40.89 41.38 334,172 +0.01(+0.02%)
Dec 23, 2020 41.65 41.79 40.89 41.37 886,494 +0.04(+0.09%)
Dec 22, 2020 41.37 41.61 40.73 41.33 420,941 +0.01(+0.02%)
Dec 21, 2020 40.33 41.72 40.07 41.32 762,948 -0.15(-0.35%)
Dec 18, 2020 42.03 42.56 41.03 41.47 1,600,341 -0.35(-0.84%)
Dec 17, 2020 42.05 42.24 41.03 41.82 751,620 -0.06(-0.14%)
Dec 16, 2020 41.43 42.07 40.92 41.88 737,260 +0.48(+1.15%)
Dec 15, 2020 40.02 41.40 39.42 41.40 841,109 +1.85(+4.67%)
Dec 14, 2020 40.35 40.46 39.28 39.55 1,014,725 -0.30(-0.76%)
Dec 11, 2020 40.75 41.10 39.32 39.85 1,035,460 -0.74(-1.82%)
Dec 10, 2020 40.23 40.98 39.85 40.59 874,095 -0.18(-0.45%)
Dec 09, 2020 41.92 42.16 40.31 40.78 1,112,552 -0.40(-0.97%)
Dec 08, 2020 40.38 41.75 40.09 41.18 1,300,703 +0.36(+0.88%)
Dec 07, 2020 41.11 41.50 40.43 40.82 811,229 -0.27(-0.66%)
Dec 04, 2020 39.27 41.15 39.02 41.09 1,568,220 +2.10(+5.38%)
Dec 03, 2020 38.05 39.50 37.65 38.99 1,422,755 +1.08(+2.84%)
Dec 02, 2020 37.25 38.20 36.91 37.91 799,421 +0.32(+0.85%)
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.