Skip to main content

Boyd Gaming Corp (NY: BYD )

53.86 -0.08 (-0.15%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.46 57.99 57.07 57.27 1,354,607 -0.08(-0.14%)
Mar 30, 2021 55.15 57.73 55.15 57.35 760,731 +2.11(+3.82%)
Mar 29, 2021 57.62 58.32 55.10 55.24 919,785 -3.01(-5.17%)
Mar 26, 2021 59.19 59.25 56.30 58.25 863,297 -0.26(-0.45%)
Mar 25, 2021 54.25 58.84 53.62 58.52 1,295,144 +3.13(+5.65%)
Mar 24, 2021 58.22 59.61 55.37 55.39 1,387,286 -1.71(-2.99%)
Mar 23, 2021 58.55 59.30 56.48 57.10 1,277,192 -1.72(-2.92%)
Mar 22, 2021 60.81 61.04 58.77 58.82 830,795 -1.98(-3.26%)
Mar 19, 2021 59.16 61.33 58.78 60.80 1,643,107 +1.61(+2.72%)
Mar 18, 2021 62.18 62.67 58.81 59.19 1,129,852 -3.54(-5.64%)
Mar 17, 2021 60.08 62.74 59.52 62.72 1,223,519 +2.16(+3.56%)
Mar 16, 2021 62.57 62.94 59.71 60.57 837,192 -2.46(-3.90%)
Mar 15, 2021 63.26 64.71 62.38 63.02 896,504 +0.91(+1.47%)
Mar 12, 2021 63.54 64.28 61.73 62.11 1,014,318 -1.61(-2.53%)
Mar 11, 2021 60.04 64.06 59.00 63.72 1,591,576 +4.59(+7.75%)
Mar 10, 2021 57.14 59.36 56.71 59.14 1,239,988 +2.44(+4.30%)
Mar 09, 2021 60.45 60.90 56.58 56.70 1,268,454 -2.53(-4.26%)
Mar 08, 2021 59.05 61.06 58.18 59.23 1,781,809 +0.53(+0.91%)
Mar 05, 2021 58.14 58.81 52.63 58.69 1,807,922 +1.58(+2.77%)
Mar 04, 2021 58.75 59.45 54.55 57.11 2,230,273 -2.05(-3.46%)
Mar 03, 2021 60.67 61.72 59.14 59.16 1,225,297 -1.01(-1.68%)
Mar 02, 2021 60.20 61.52 59.45 60.17 1,352,411 -0.17(-0.29%)
Mar 01, 2021 58.57 60.44 58.23 60.34 1,586,963 +3.32(+5.83%)
Feb 26, 2021 55.14 58.00 53.83 57.02 1,478,189 +2.91(+5.39%)
Feb 25, 2021 58.07 58.41 53.91 54.11 1,430,575 -4.59(-7.81%)
Feb 24, 2021 55.81 58.87 55.53 58.69 1,878,540 +2.90(+5.21%)
Feb 23, 2021 54.85 56.17 53.09 55.79 1,563,123 +0.53(+0.97%)
Feb 22, 2021 51.44 55.75 51.31 55.25 3,033,767 +3.86(+7.50%)
Feb 19, 2021 50.60 51.97 49.99 51.40 1,636,312 +1.10(+2.18%)
Feb 18, 2021 51.02 51.31 49.57 50.30 1,004,258 -0.95(-1.86%)
Feb 17, 2021 51.73 52.68 50.27 51.25 1,527,278 -1.80(-3.39%)
Feb 16, 2021 53.27 54.07 52.70 53.05 1,399,259 +0.51(+0.96%)
Feb 12, 2021 52.01 52.64 51.24 52.54 411,368 +0.27(+0.52%)
Feb 11, 2021 52.31 53.44 51.67 52.27 824,789 +0.09(+0.17%)
Feb 10, 2021 52.14 53.26 51.94 52.18 594,763 +0.27(+0.52%)
Feb 09, 2021 52.74 53.91 51.80 51.91 981,811 -1.13(-2.12%)
Feb 08, 2021 52.36 53.08 50.80 53.04 1,007,501 +1.50(+2.90%)
Feb 05, 2021 49.67 52.12 49.62 51.54 1,054,055 +2.58(+5.28%)
Feb 04, 2021 46.67 49.26 46.67 48.96 1,155,675 +2.31(+4.96%)
Feb 03, 2021 46.66 47.10 45.81 46.65 584,236 +0.13(+0.27%)
Feb 02, 2021 46.02 47.09 45.11 46.52 907,701 +1.73(+3.86%)
Feb 01, 2021 44.34 45.19 44.06 44.79 850,171 +0.92(+2.10%)
Jan 29, 2021 44.43 44.88 43.31 43.87 1,134,764 -0.83(-1.85%)
Jan 28, 2021 44.92 46.18 43.74 44.69 1,422,601 +0.24(+0.55%)
Jan 27, 2021 44.58 45.45 43.15 44.45 1,703,201 -1.56(-3.40%)
Jan 26, 2021 48.07 48.18 45.73 46.01 919,803 -1.53(-3.23%)
Jan 25, 2021 48.41 49.32 46.70 47.55 1,175,202 -1.11(-2.28%)
Jan 22, 2021 47.74 48.84 47.27 48.66 744,910 +0.27(+0.56%)
Jan 21, 2021 47.85 48.88 47.19 48.38 911,270 +0.61(+1.28%)
Jan 20, 2021 46.65 48.48 46.61 47.77 1,303,792 +1.44(+3.10%)
Jan 19, 2021 47.89 47.92 45.72 46.34 994,826 -0.62(-1.32%)
Jan 15, 2021 47.56 47.79 45.85 46.96 1,156,382 -1.20(-2.50%)
Jan 14, 2021 47.59 49.01 47.14 48.16 1,083,680 +1.46(+3.12%)
Jan 13, 2021 48.14 48.44 46.69 46.70 775,030 -1.32(-2.75%)
Jan 12, 2021 46.61 48.05 46.19 48.03 1,132,930 +1.50(+3.22%)
Jan 11, 2021 45.77 47.51 45.75 46.53 1,013,305 -0.12(-0.25%)
Jan 08, 2021 45.93 47.15 45.45 46.65 1,310,079 +0.96(+2.11%)
Jan 07, 2021 44.29 46.33 44.29 45.68 1,913,812 +1.53(+3.48%)
Jan 06, 2021 42.24 44.58 42.15 44.15 2,188,533 +2.37(+5.67%)
Jan 05, 2021 40.38 42.09 40.34 41.78 1,007,426 +0.86(+2.11%)
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.