Boyd Gaming Corp (NY: BYD )

64.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 57.45 59.69 57.12 57.70 1,216,235 +0.70(+1.23%)
Jul 30, 2021 57.39 58.84 56.81 57.00 1,158,656 -0.84(-1.45%)
Jul 29, 2021 58.85 59.11 57.50 57.84 1,115,120 -0.66(-1.13%)
Jul 28, 2021 59.26 60.66 55.15 58.50 2,487,247 +1.60(+2.81%)
Jul 27, 2021 57.33 57.84 55.16 56.90 1,356,017 -0.69(-1.20%)
Jul 26, 2021 56.59 57.66 56.19 57.59 1,238,861 +1.41(+2.51%)
Jul 23, 2021 56.61 56.85 55.31 56.18 701,085 -0.05(-0.09%)
Jul 22, 2021 56.93 57.11 55.52 56.23 1,005,271 -1.11(-1.94%)
Jul 21, 2021 55.25 57.60 55.13 57.34 1,588,940 +3.14(+5.79%)
Jul 20, 2021 51.99 54.68 51.46 54.20 1,481,726 +2.56(+4.96%)
Jul 19, 2021 50.79 52.90 50.38 51.64 1,980,991 -1.52(-2.86%)
Jul 16, 2021 55.55 55.92 52.78 53.16 1,461,848 -1.73(-3.15%)
Jul 15, 2021 54.66 55.45 53.83 54.89 1,105,725 -0.36(-0.65%)
Jul 14, 2021 57.00 57.57 54.83 55.25 1,046,830 -1.09(-1.93%)
Jul 13, 2021 57.61 57.62 56.27 56.34 702,632 -1.89(-3.25%)
Jul 12, 2021 56.78 58.50 56.48 58.23 1,001,518 +1.04(+1.82%)
Jul 09, 2021 56.16 57.29 55.66 57.19 1,366,873 +1.86(+3.36%)
Jul 08, 2021 55.16 56.65 54.43 55.33 1,456,480 -1.35(-2.38%)
Jul 07, 2021 59.09 59.89 56.08 56.68 1,465,082 -2.55(-4.31%)
Jul 06, 2021 61.79 61.83 59.07 59.23 1,208,696 -2.36(-3.83%)
Jul 02, 2021 62.50 62.65 61.36 61.59 592,858 -0.62(-1.00%)
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.