Boyd Gaming Corp (NY: BYD )

66.05 USD -0.26 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 66.31 66.38 65.01 66.05 1,097,978 -0.26(-0.39%)
Oct 21, 2021 66.18 67.04 66.04 66.31 628,643 +0.00(+0.00%)
Oct 20, 2021 65.88 67.00 65.62 66.31 633,665 +0.53(+0.81%)
Oct 19, 2021 67.20 67.46 65.52 65.78 612,390 -0.83(-1.25%)
Oct 18, 2021 66.05 66.78 65.43 66.61 612,243 +0.26(+0.39%)
Oct 15, 2021 68.33 69.23 66.26 66.35 837,762 -0.97(-1.44%)
Oct 14, 2021 67.58 68.57 67.19 67.32 1,037,143 +0.37(+0.55%)
Oct 13, 2021 67.00 68.10 65.68 66.95 1,558,708 +0.20(+0.30%)
Oct 12, 2021 64.59 67.29 64.48 66.75 1,529,891 +2.75(+4.30%)
Oct 11, 2021 64.50 65.28 63.97 64.00 511,803 -0.20(-0.31%)
Oct 08, 2021 64.63 65.35 64.05 64.20 679,018 -0.42(-0.65%)
Oct 07, 2021 65.19 66.00 64.48 64.62 1,127,677 +0.24(+0.37%)
Oct 06, 2021 63.69 64.90 63.61 64.38 1,365,361 -0.48(-0.74%)
Oct 05, 2021 66.59 66.65 64.77 64.86 1,157,704 -1.15(-1.74%)
Oct 04, 2021 66.15 67.40 65.32 66.01 860,601 -0.39(-0.59%)
Oct 01, 2021 64.10 66.95 63.92 66.40 1,308,043 +3.14(+4.96%)
Sep 30, 2021 64.57 64.57 62.37 63.26 1,905,112 -1.29(-2.00%)
Sep 29, 2021 66.27 66.40 64.08 64.55 729,332 -1.01(-1.54%)
Sep 28, 2021 66.22 66.99 65.21 65.56 787,668 -0.83(-1.25%)
Sep 27, 2021 64.50 67.07 64.18 66.39 1,325,158 +2.10(+3.27%)
Sep 24, 2021 63.89 65.00 63.26 64.29 874,403 +0.15(+0.23%)
Sep 23, 2021 63.32 65.20 63.26 64.14 1,357,766 +1.24(+1.97%)
Sep 22, 2021 60.97 63.59 60.76 62.90 1,881,487 +2.44(+4.04%)
Sep 21, 2021 61.55 62.15 60.13 60.46 703,401 -0.43(-0.71%)
Sep 20, 2021 59.64 61.39 59.50 60.89 1,043,436 -0.60(-0.98%)
Sep 17, 2021 61.51 62.89 60.80 61.49 1,785,725 +0.12(+0.20%)
Sep 16, 2021 59.74 61.73 59.70 61.37 1,228,797 +1.78(+2.99%)
Sep 15, 2021 59.26 60.22 58.16 59.59 1,991,386 +1.01(+1.72%)
Sep 14, 2021 57.92 58.75 57.36 58.58 2,264,471 +0.07(+0.12%)
Sep 13, 2021 59.93 60.19 57.78 58.51 1,479,475 -0.74(-1.25%)
Sep 10, 2021 61.96 61.96 59.14 59.25 1,529,542 -2.25(-3.66%)
Sep 09, 2021 60.41 62.02 59.32 61.50 1,095,043 +0.70(+1.15%)
Sep 08, 2021 62.44 62.76 60.58 60.80 823,680 -1.57(-2.52%)
Sep 07, 2021 60.60 62.66 60.26 62.37 1,685,980 +1.71(+2.82%)
Sep 03, 2021 61.02 61.59 59.72 60.66 1,268,173 -0.74(-1.21%)
Sep 02, 2021 61.64 62.14 60.77 61.40 852,080 +0.29(+0.47%)
Sep 01, 2021 61.82 61.98 60.56 61.11 848,955 -0.26(-0.42%)
Aug 31, 2021 62.50 62.75 60.75 61.37 1,709,828 -0.70(-1.13%)
Aug 30, 2021 63.31 63.38 62.04 62.07 816,936 -1.17(-1.85%)
Aug 27, 2021 61.24 63.69 61.24 63.24 1,074,294 +2.27(+3.72%)
Aug 26, 2021 61.88 63.29 60.68 60.97 927,661 -0.97(-1.57%)
Aug 25, 2021 60.46 62.04 60.07 61.94 989,956 +1.76(+2.92%)
Aug 24, 2021 58.14 60.56 58.14 60.18 930,927 +1.93(+3.31%)
Aug 23, 2021 56.78 58.67 56.40 58.25 782,301 +2.21(+3.94%)
Aug 20, 2021 55.49 56.19 54.66 56.04 790,377 +0.39(+0.70%)
Aug 19, 2021 56.69 57.42 55.19 55.65 1,268,517 -1.95(-3.39%)
Aug 18, 2021 57.08 58.33 56.79 57.60 1,012,752 +0.11(+0.19%)
Aug 17, 2021 58.24 58.76 56.81 57.49 1,380,374 -1.80(-3.04%)
Aug 16, 2021 59.38 60.06 58.03 59.29 834,485 -0.84(-1.40%)
Aug 13, 2021 60.83 60.83 59.69 60.13 758,796 -0.71(-1.17%)
Aug 12, 2021 60.73 61.00 59.27 60.84 656,606 +0.18(+0.30%)
Aug 11, 2021 59.01 60.76 58.08 60.66 979,807 +1.13(+1.90%)
Aug 10, 2021 59.30 60.34 59.00 59.53 666,016 +0.30(+0.51%)
Aug 09, 2021 58.90 59.68 57.62 59.23 790,280 +0.13(+0.22%)
Aug 06, 2021 59.06 59.50 58.08 59.10 933,532 +0.62(+1.06%)
Aug 05, 2021 55.31 58.81 55.23 58.48 1,849,895 +3.18(+5.75%)
Aug 04, 2021 56.05 57.25 55.11 55.30 1,600,806 -1.08(-1.92%)
Aug 03, 2021 58.43 58.43 55.34 56.38 1,181,832 -1.32(-2.29%)
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.