Skip to main content

Boyd Gaming Corp (NY: BYD )

54.24 -0.22 (-0.39%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 54.22 54.38 52.70 54.32 1,006,765 -0.20(-0.36%)
Jul 28, 2022 54.34 54.89 52.92 54.51 941,589 +0.07(+0.13%)
Jul 27, 2022 53.82 55.18 53.05 54.44 1,719,068 +1.33(+2.51%)
Jul 26, 2022 53.52 53.67 52.22 53.11 1,547,492 -0.90(-1.67%)
Jul 25, 2022 53.72 54.28 52.88 54.01 1,103,853 +0.55(+1.02%)
Jul 22, 2022 54.59 54.80 52.85 53.47 868,549 -1.01(-1.85%)
Jul 21, 2022 53.40 54.57 52.96 54.47 702,779 +0.74(+1.38%)
Jul 20, 2022 53.05 54.40 52.94 53.73 587,595 +0.40(+0.75%)
Jul 19, 2022 52.62 53.81 52.52 53.33 925,140 +1.72(+3.34%)
Jul 18, 2022 51.64 52.63 51.38 51.61 940,338 +0.59(+1.15%)
Jul 15, 2022 49.60 51.33 49.42 51.02 857,383 +2.40(+4.93%)
Jul 14, 2022 48.44 49.20 47.91 48.62 1,284,796 -0.61(-1.23%)
Jul 13, 2022 47.69 49.51 47.34 49.23 1,166,042 +0.38(+0.78%)
Jul 12, 2022 47.86 50.04 47.86 48.85 703,645 +0.89(+1.86%)
Jul 11, 2022 48.30 48.30 46.99 47.96 800,708 -0.60(-1.23%)
Jul 08, 2022 49.41 49.51 48.06 48.55 664,023 -1.35(-2.71%)
Jul 07, 2022 49.87 51.06 49.50 49.90 822,453 +0.53(+1.07%)
Jul 06, 2022 50.43 51.30 48.49 49.38 1,034,410 -1.38(-2.72%)
Jul 05, 2022 48.71 50.90 48.06 50.76 961,547 +0.74(+1.49%)
Jul 01, 2022 48.51 50.11 48.51 50.01 745,359 +1.33(+2.73%)
Jun 30, 2022 48.66 49.52 47.54 48.68 1,100,977 -0.81(-1.64%)
Jun 29, 2022 50.45 50.54 48.88 49.49 811,655 -1.07(-2.11%)
Jun 28, 2022 52.17 53.17 50.52 50.56 1,534,515 -0.61(-1.18%)
Jun 27, 2022 52.16 52.38 50.76 51.17 933,826 -0.92(-1.76%)
Jun 24, 2022 48.46 52.08 48.16 52.08 2,844,828 +4.22(+8.83%)
Jun 23, 2022 48.90 49.02 46.50 47.86 1,381,935 -0.68(-1.41%)
Jun 22, 2022 49.07 49.99 48.38 48.54 1,324,996 -1.05(-2.12%)
Jun 21, 2022 51.52 51.78 49.47 49.59 1,442,893 -0.81(-1.61%)
Jun 17, 2022 49.36 50.80 48.71 50.40 2,183,201 +1.50(+3.07%)
Jun 16, 2022 50.42 50.63 48.54 48.90 1,670,480 -3.01(-5.79%)
Jun 15, 2022 51.35 52.75 51.16 51.91 1,236,758 +1.08(+2.13%)
Jun 14, 2022 50.32 51.51 49.87 50.82 1,341,310 +0.67(+1.34%)
Jun 13, 2022 51.97 52.63 49.56 50.15 1,466,228 -4.04(-7.45%)
Jun 10, 2022 56.46 56.95 53.96 54.19 1,559,081 -3.41(-5.91%)
Jun 09, 2022 57.62 58.24 56.60 57.59 829,509 -0.76(-1.30%)
Jun 08, 2022 58.67 59.66 58.29 58.36 757,539 -0.60(-1.03%)
Jun 07, 2022 57.78 59.19 57.51 58.96 637,470 +0.25(+0.43%)
Jun 06, 2022 58.45 58.89 57.77 58.71 1,114,219 +0.76(+1.31%)
Jun 03, 2022 57.59 58.62 57.55 57.95 903,786 -0.52(-0.88%)
Jun 02, 2022 58.00 58.80 57.43 58.46 1,615,377 +2.15(+3.81%)
Jun 01, 2022 58.04 58.40 55.12 56.32 1,358,303 -1.02(-1.79%)
May 31, 2022 57.62 58.13 56.37 57.34 1,083,967 -0.55(-0.94%)
May 27, 2022 58.60 59.24 57.28 57.89 933,036 -0.19(-0.32%)
May 26, 2022 54.82 58.25 54.82 58.07 1,458,333 +3.87(+7.15%)
May 25, 2022 50.84 54.80 50.84 54.20 1,290,801 +2.99(+5.83%)
May 24, 2022 52.90 52.90 50.53 51.21 1,161,218 -2.21(-4.13%)
May 23, 2022 54.25 54.63 52.21 53.42 1,235,954 -0.25(-0.47%)
May 20, 2022 53.98 54.23 52.01 53.67 1,151,620 +0.50(+0.94%)
May 19, 2022 52.13 53.98 52.13 53.17 1,056,990 +0.42(+0.80%)
May 18, 2022 54.30 54.47 52.01 52.76 1,277,682 -2.31(-4.20%)
May 17, 2022 55.03 55.63 54.24 55.07 791,953 +1.32(+2.45%)
May 16, 2022 54.57 55.77 53.61 53.75 924,549 -1.38(-2.50%)
May 13, 2022 53.58 55.90 53.58 55.13 927,531 +2.43(+4.61%)
May 12, 2022 51.93 53.34 51.32 52.70 1,149,737 +0.66(+1.28%)
May 11, 2022 53.13 55.02 51.69 52.03 1,108,940 -1.16(-2.18%)
May 10, 2022 54.12 54.87 52.10 53.19 1,154,010 -0.50(-0.93%)
May 09, 2022 55.81 56.81 53.40 53.69 1,073,159 -3.24(-5.69%)
May 06, 2022 56.82 57.85 55.13 56.93 941,752 -0.04(-0.07%)
May 05, 2022 57.30 58.17 55.95 56.97 1,281,226 -1.20(-2.06%)
May 04, 2022 59.85 60.14 55.63 58.17 1,875,904 -1.53(-2.57%)
May 03, 2022 59.89 60.47 58.46 59.70 903,293 +0.21(+0.36%)
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.