Skip to main content

Boyd Gaming Corp (NY: BYD )

64.19 +1.21 (+1.92%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 59.07 59.99 58.67 59.86 1,144,599 +1.01(+1.72%)
Jun 29, 2021 58.48 59.71 58.39 58.84 1,469,235 +0.40(+0.68%)
Jun 28, 2021 60.01 60.01 57.70 58.45 746,730 -0.99(-1.67%)
Jun 25, 2021 59.71 60.31 59.42 59.44 11,735,969 -0.40(-0.67%)
Jun 24, 2021 60.30 61.10 59.81 59.84 1,360,329 +0.48(+0.80%)
Jun 23, 2021 59.04 60.09 58.78 59.36 1,226,045 +0.07(+0.12%)
Jun 22, 2021 58.60 59.83 58.15 59.29 733,213 +0.46(+0.78%)
Jun 21, 2021 57.71 58.94 57.04 58.84 1,009,540 +1.71(+3.00%)
Jun 18, 2021 56.89 57.84 55.79 57.12 2,101,938 -1.17(-2.00%)
Jun 17, 2021 59.71 60.63 57.26 58.29 1,361,245 -1.69(-2.82%)
Jun 16, 2021 59.58 60.68 59.19 59.98 872,359 +0.10(+0.16%)
Jun 15, 2021 59.68 60.19 58.80 59.89 778,230 -0.24(-0.40%)
Jun 14, 2021 61.55 62.18 59.28 60.13 1,133,254 -1.03(-1.69%)
Jun 11, 2021 60.36 61.20 59.88 61.16 670,008 +1.18(+1.96%)
Jun 10, 2021 60.99 61.17 59.62 59.98 618,484 -0.76(-1.25%)
Jun 09, 2021 62.37 62.66 60.59 60.74 815,420 -1.60(-2.56%)
Jun 08, 2021 61.57 62.86 60.96 62.34 1,107,905 +1.01(+1.65%)
Jun 07, 2021 60.95 61.58 60.69 61.33 1,059,079 +0.55(+0.91%)
Jun 04, 2021 61.49 61.71 60.34 60.77 817,004 -0.10(-0.16%)
Jun 03, 2021 60.73 61.11 58.95 60.87 1,406,682 -0.18(-0.30%)
Jun 02, 2021 62.61 62.76 60.18 61.05 1,469,057 -1.35(-2.17%)
Jun 01, 2021 63.23 63.25 61.98 62.41 742,571 -0.27(-0.43%)
May 28, 2021 63.70 64.16 61.54 62.68 1,062,594 -0.95(-1.50%)
May 27, 2021 62.69 64.55 61.85 63.63 1,719,711 +1.67(+2.70%)
May 26, 2021 59.79 61.99 59.79 61.96 1,676,632 +2.10(+3.51%)
May 25, 2021 60.03 60.48 58.56 59.86 2,460,660 +0.56(+0.95%)
May 24, 2021 58.41 59.83 58.01 59.29 1,528,614 +1.43(+2.47%)
May 21, 2021 58.61 59.26 57.65 57.86 1,027,114 -0.21(-0.37%)
May 20, 2021 58.14 58.42 55.97 58.08 1,601,764 +0.10(+0.17%)
May 19, 2021 58.03 58.61 56.87 57.98 1,021,906 -1.35(-2.28%)
May 18, 2021 59.29 60.96 58.80 59.33 1,202,808 +0.45(+0.76%)
May 17, 2021 59.70 59.83 57.41 58.88 1,162,801 -1.28(-2.12%)
May 14, 2021 59.34 60.98 58.99 60.16 1,179,166 +1.34(+2.28%)
May 13, 2021 57.30 59.24 56.86 58.82 1,608,119 +1.98(+3.48%)
May 12, 2021 60.58 61.76 56.20 56.84 1,740,940 -4.73(-7.68%)
May 11, 2021 60.74 63.03 60.74 61.57 1,119,166 -0.92(-1.48%)
May 10, 2021 65.44 65.71 62.45 62.50 1,095,035 -3.40(-5.16%)
May 07, 2021 64.60 66.25 63.66 65.89 714,197 +1.70(+2.65%)
May 06, 2021 64.78 65.03 62.40 64.19 938,920 -0.79(-1.21%)
May 05, 2021 64.88 66.04 64.08 64.98 859,104 +0.90(+1.40%)
May 04, 2021 65.47 65.68 62.61 64.08 1,167,541 -1.58(-2.40%)
May 03, 2021 65.40 66.04 64.25 65.66 848,005 +1.27(+1.97%)
Apr 30, 2021 64.01 64.62 63.15 64.39 894,452 -0.31(-0.48%)
Apr 29, 2021 66.81 67.35 63.30 64.70 1,431,685 -1.87(-2.81%)
Apr 28, 2021 69.11 69.11 65.38 66.57 1,831,217 -0.57(-0.86%)
Apr 27, 2021 66.50 67.52 65.49 67.15 1,473,508 +1.67(+2.56%)
Apr 26, 2021 65.49 66.43 65.08 65.47 786,279 +0.40(+0.61%)
Apr 23, 2021 63.95 65.46 63.23 65.07 1,033,135 +1.58(+2.48%)
Apr 22, 2021 63.58 64.84 62.99 63.50 798,245 -0.09(-0.14%)
Apr 21, 2021 61.30 63.77 60.43 63.59 740,496 +2.20(+3.58%)
Apr 20, 2021 61.80 62.07 59.14 61.39 807,743 -0.68(-1.10%)
Apr 19, 2021 63.35 64.21 61.46 62.07 909,137 -1.81(-2.83%)
Apr 16, 2021 64.33 65.05 63.78 63.88 1,096,929 +0.47(+0.74%)
Apr 15, 2021 63.10 63.43 61.50 63.41 661,152 +0.99(+1.59%)
Apr 14, 2021 62.13 63.48 61.77 62.42 489,630 +0.54(+0.87%)
Apr 13, 2021 61.10 62.42 60.28 61.88 722,873 +0.18(+0.28%)
Apr 12, 2021 61.87 62.41 60.61 61.71 508,731 -0.65(-1.05%)
Apr 09, 2021 61.82 63.09 60.51 62.36 662,595 +0.33(+0.53%)
Apr 08, 2021 61.46 62.19 59.89 62.03 790,472 +1.14(+1.87%)
Apr 07, 2021 60.75 61.63 60.31 60.89 531,229 -0.37(-0.60%)
Apr 06, 2021 60.92 62.15 60.46 61.26 834,354 +0.99(+1.65%)
Apr 05, 2021 61.40 61.92 59.68 60.27 1,068,730 +0.37(+0.62%)
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.