Skip to main content

Boyd Gaming Corp (NY: BYD )

54.28 -0.18 (-0.32%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 67.45 69.12 67.40 68.91 939,848 +0.45(+0.65%)
Feb 25, 2022 66.81 68.52 65.84 68.46 1,214,118 +1.81(+2.71%)
Feb 24, 2022 62.46 66.87 61.68 66.66 1,320,643 +1.99(+3.08%)
Feb 23, 2022 66.22 66.88 64.52 64.67 1,169,209 -0.25(-0.39%)
Feb 22, 2022 65.39 66.15 64.02 64.92 1,306,381 -1.53(-2.31%)
Feb 18, 2022 66.45 0 -0.83(-1.23%)
Feb 17, 2022 68.40 68.81 67.06 67.28 1,140,243 -1.86(-2.68%)
Feb 16, 2022 67.28 69.44 67.08 69.13 1,622,395 +1.23(+1.82%)
Feb 15, 2022 67.66 68.36 66.86 67.90 957,852 +1.52(+2.28%)
Feb 14, 2022 67.94 68.82 66.15 66.38 1,659,852 -1.19(-1.77%)
Feb 11, 2022 68.68 69.78 67.02 67.58 1,138,107 -1.12(-1.63%)
Feb 10, 2022 66.84 70.64 66.84 68.70 2,373,414 +1.19(+1.76%)
Feb 09, 2022 64.25 67.56 64.17 67.51 2,384,366 +3.95(+6.22%)
Feb 08, 2022 63.40 64.10 62.87 63.56 1,305,620 +0.57(+0.91%)
Feb 07, 2022 61.88 63.75 61.88 62.98 1,754,758 +1.38(+2.24%)
Feb 04, 2022 59.43 62.11 58.30 61.61 2,140,563 +3.76(+6.50%)
Feb 03, 2022 58.05 57.75 57.85 1,087,822 -0.64(-1.10%)
Feb 02, 2022 59.33 59.59 58.04 58.49 753,306 -0.91(-1.54%)
Feb 01, 2022 58.29 59.67 57.79 59.40 1,102,010 +1.64(+2.84%)
Jan 31, 2022 56.87 57.78 57.76 2,352,692 +0.56(+0.99%)
Jan 28, 2022 56.24 57.19 54.41 57.20 894,084 +1.11(+1.97%)
Jan 27, 2022 57.99 58.56 56.03 56.09 1,369,860 -1.66(-2.88%)
Jan 26, 2022 59.38 60.15 57.57 57.75 980,325 -0.72(-1.23%)
Jan 25, 2022 56.51 59.25 56.14 58.47 1,634,269 +1.23(+2.16%)
Jan 24, 2022 53.58 57.51 53.04 57.23 1,309,333 +2.41(+4.39%)
Jan 21, 2022 55.43 56.15 54.42 54.83 1,296,168 -1.24(-2.22%)
Jan 20, 2022 56.38 57.98 55.96 56.07 1,057,805 +0.02(+0.03%)
Jan 19, 2022 58.11 58.16 55.98 56.05 860,983 -1.84(-3.17%)
Jan 18, 2022 58.36 59.16 57.80 57.89 601,603 -1.07(-1.81%)
Jan 14, 2022 58.95 0 -1.66(-2.74%)
Jan 13, 2022 61.55 62.35 60.44 60.61 796,549 -1.07(-1.73%)
Jan 12, 2022 62.35 62.66 61.07 61.68 761,131 -0.18(-0.30%)
Jan 11, 2022 60.67 62.01 60.58 61.87 748,757 +1.12(+1.84%)
Jan 10, 2022 61.11 61.40 59.17 60.75 916,664 -0.95(-1.54%)
Jan 07, 2022 61.46 62.84 61.26 61.70 634,158 +0.23(+0.38%)
Jan 06, 2022 60.89 62.06 60.04 61.47 534,828 +0.87(+1.44%)
Jan 05, 2022 63.05 63.27 60.48 60.60 1,020,055 -2.54(-4.02%)
Jan 04, 2022 63.62 64.11 62.42 63.13 878,937 +0.06(+0.09%)
Jan 03, 2022 64.07 65.07 62.95 63.07 981,820 -0.62(-0.98%)
Dec 31, 2021 63.51 64.17 63.22 63.69 454,613 +0.17(+0.28%)
Dec 30, 2021 63.02 64.01 63.02 63.52 722,416 +0.36(+0.57%)
Dec 29, 2021 62.39 63.83 62.06 63.16 676,647 +0.41(+0.65%)
Dec 28, 2021 62.90 63.92 62.65 62.75 579,471 -0.60(-0.95%)
Dec 27, 2021 62.47 63.51 61.84 63.35 774,071 +0.52(+0.83%)
Dec 23, 2021 62.77 63.14 62.14 62.83 714,395 +0.76(+1.22%)
Dec 22, 2021 61.23 62.85 61.06 62.07 771,315 +0.60(+0.98%)
Dec 21, 2021 58.12 61.53 58.12 61.47 820,034 +3.97(+6.91%)
Dec 20, 2021 57.14 58.27 56.25 57.50 627,451 -0.85(-1.46%)
Dec 17, 2021 56.43 58.72 55.72 58.35 1,575,483 +1.20(+2.11%)
Dec 16, 2021 59.15 59.98 57.12 57.15 946,362 -1.56(-2.66%)
Dec 15, 2021 58.86 59.25 57.35 58.71 1,017,684 -0.14(-0.23%)
Dec 14, 2021 58.65 59.82 57.99 58.85 1,329,769 -0.27(-0.46%)
Dec 13, 2021 60.15 61.24 58.63 59.12 1,389,276 -1.67(-2.75%)
Dec 10, 2021 61.74 62.11 60.17 60.79 838,002 -0.66(-1.07%)
Dec 09, 2021 61.95 62.98 61.40 61.45 728,947 -1.19(-1.89%)
Dec 08, 2021 60.99 63.21 60.53 62.64 1,199,721 +1.94(+3.20%)
Dec 07, 2021 60.68 61.75 60.19 60.69 1,319,591 +1.18(+1.97%)
Dec 06, 2021 58.78 60.51 57.54 59.52 2,491,226 +1.54(+2.66%)
Dec 03, 2021 58.35 58.37 56.53 57.97 1,499,349 -0.31(-0.53%)
Dec 02, 2021 55.52 58.55 54.84 58.28 1,904,029 +3.21(+5.82%)
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.