Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 67.49 68.86 67.34 68.49 883,125 +0.80(+1.18%)
Apr 27, 2023 66.72 68.00 65.88 67.69 1,638,815 +1.32(+1.99%)
Apr 26, 2023 66.32 67.36 65.72 66.37 1,542,281 +1.00(+1.52%)
Apr 25, 2023 66.12 66.32 65.28 65.37 1,314,506 -1.11(-1.66%)
Apr 24, 2023 67.40 67.99 66.42 66.47 1,107,700 -0.80(-1.19%)
Apr 21, 2023 67.11 67.43 66.49 67.27 801,645 +0.59(+0.89%)
Apr 20, 2023 66.60 67.04 66.06 66.68 959,622 +0.56(+0.85%)
Apr 19, 2023 65.36 66.61 65.23 66.12 1,305,205 +0.63(+0.96%)
Apr 18, 2023 65.68 66.46 65.45 65.49 1,180,062 +0.41(+0.64%)
Apr 17, 2023 64.74 65.55 64.74 65.07 1,156,800 +0.64(+1.00%)
Apr 14, 2023 63.81 64.58 63.56 64.43 803,111 +0.44(+0.69%)
Apr 13, 2023 63.38 64.22 62.90 63.99 568,575 +1.28(+2.05%)
Apr 12, 2023 64.19 64.19 62.57 62.70 1,063,430 -0.97(-1.52%)
Apr 11, 2023 62.98 63.93 62.85 63.67 571,753 +0.81(+1.29%)
Apr 10, 2023 61.65 62.96 61.65 62.86 594,816 +0.82(+1.32%)
Apr 06, 2023 61.78 62.15 61.04 62.04 523,844 +0.30(+0.48%)
Apr 05, 2023 62.46 62.73 61.36 61.75 572,856 -1.24(-1.97%)
Apr 04, 2023 63.83 63.83 62.06 62.99 616,829 -0.56(-0.89%)
Apr 03, 2023 63.38 63.85 62.72 63.55 588,933 +0.28(+0.44%)
Mar 31, 2023 62.19 63.38 61.97 63.28 807,603 +1.68(+2.72%)
Mar 30, 2023 61.92 62.37 61.42 61.60 469,338 +0.11(+0.18%)
Mar 29, 2023 60.94 61.55 60.87 61.49 551,586 +1.11(+1.83%)
Mar 28, 2023 59.93 60.87 59.93 60.38 647,400 +0.27(+0.44%)
Mar 27, 2023 60.43 60.57 59.53 60.12 728,615 +0.49(+0.83%)
Mar 24, 2023 58.48 59.86 57.57 59.63 995,287 +0.45(+0.77%)
Mar 23, 2023 59.94 61.01 58.64 59.17 1,005,090 -0.35(-0.58%)
Mar 22, 2023 61.01 61.21 59.51 59.52 1,087,773 -1.60(-2.62%)
Mar 21, 2023 61.19 61.79 60.99 61.12 1,287,141 +1.01(+1.67%)
Mar 20, 2023 59.65 60.48 59.30 60.11 1,109,975 +0.91(+1.53%)
Mar 17, 2023 58.98 59.66 58.43 59.20 938,715 -0.14(-0.23%)
Mar 16, 2023 57.55 59.69 57.55 59.34 952,643 +0.99(+1.69%)
Mar 15, 2023 58.00 58.46 56.98 58.35 1,079,049 -1.12(-1.89%)
Mar 14, 2023 59.08 60.07 58.91 59.48 1,045,291 +1.49(+2.57%)
Mar 13, 2023 59.05 59.13 57.31 57.99 1,039,214 -2.16(-3.58%)
Mar 10, 2023 61.81 61.82 59.79 60.14 993,957 -1.92(-3.09%)
Mar 09, 2023 63.98 63.98 62.03 62.06 1,257,265 -1.78(-2.79%)
Mar 08, 2023 63.88 64.00 63.09 63.84 732,970 -0.04(-0.06%)
Mar 07, 2023 63.89 64.65 63.70 63.88 759,630 +0.11(+0.17%)
Mar 06, 2023 64.79 65.12 63.70 63.77 823,471 -1.02(-1.58%)
Mar 03, 2023 64.60 65.02 63.81 64.80 938,577 +0.44(+0.69%)
Mar 02, 2023 63.53 64.36 63.17 64.35 915,197 +0.30(+0.46%)
Mar 01, 2023 63.92 64.72 63.90 64.06 1,043,828 -0.04(-0.06%)
Feb 28, 2023 62.94 64.60 62.87 64.10 1,257,550 +1.13(+1.80%)
Feb 27, 2023 63.03 63.33 62.45 62.97 757,154 +0.40(+0.64%)
Feb 24, 2023 62.53 63.12 61.84 62.56 981,704 -1.30(-2.03%)
Feb 23, 2023 64.47 64.87 63.10 63.86 893,309 -0.34(-0.54%)
Feb 22, 2023 64.07 64.61 63.70 64.21 605,592 +0.23(+0.35%)
Feb 21, 2023 64.23 65.08 63.64 63.98 650,328 -1.16(-1.78%)
Feb 17, 2023 64.70 65.40 64.28 65.14 637,358 +0.28(+0.42%)
Feb 16, 2023 65.47 66.13 64.79 64.87 1,019,381 -1.40(-2.11%)
Feb 15, 2023 66.19 66.43 65.73 66.26 1,067,414 +0.19(+0.28%)
Feb 14, 2023 64.91 66.21 64.37 66.08 1,363,223 +1.14(+1.76%)
Feb 13, 2023 64.46 65.03 64.30 64.94 896,914 +0.33(+0.52%)
Feb 10, 2023 63.37 64.70 63.37 64.60 1,566,871 +0.78(+1.22%)
Feb 09, 2023 65.45 65.79 63.75 63.82 1,096,518 -0.40(-0.63%)
Feb 08, 2023 65.20 65.49 63.63 64.23 840,853 -1.17(-1.79%)
Feb 07, 2023 63.78 65.46 63.32 65.40 1,278,033 +1.44(+2.25%)
Feb 06, 2023 65.15 65.41 63.45 63.96 1,033,196 -1.47(-2.24%)
Feb 03, 2023 63.93 65.78 63.45 65.43 2,825,746 +4.27(+6.98%)
Feb 02, 2023 61.75 61.75 60.05 61.16 1,469,225 -0.21(-0.34%)
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.