Boyd Gaming Corp (NY: BYD )

64.18 +1.20 (+1.91%)
Streaming Delayed Price Updated: 11:46 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.25 58.12 53.95 57.14 1,475,125 +2.92(+5.39%)
Feb 25, 2021 58.19 58.53 54.02 54.22 1,427,611 -4.59(-7.81%)
Feb 24, 2021 55.92 58.99 55.65 58.81 1,874,647 +2.91(+5.21%)
Feb 23, 2021 54.97 56.28 53.20 55.90 1,559,884 +0.54(+0.97%)
Feb 22, 2021 51.55 55.86 51.42 55.37 3,027,479 +3.86(+7.50%)
Feb 19, 2021 50.70 52.08 50.09 51.50 1,632,921 +1.10(+2.18%)
Feb 18, 2021 51.12 51.42 49.67 50.40 1,002,177 -0.95(-1.86%)
Feb 17, 2021 51.83 52.79 50.37 51.36 1,524,113 -1.80(-3.39%)
Feb 16, 2021 53.38 54.18 52.81 53.16 1,396,360 +0.51(+0.96%)
Feb 12, 2021 52.12 52.75 51.35 52.65 410,516 +0.27(+0.52%)
Feb 11, 2021 52.42 53.55 51.78 52.38 823,079 +0.09(+0.17%)
Feb 10, 2021 52.25 53.37 52.04 52.29 593,530 +0.27(+0.52%)
Feb 09, 2021 52.85 54.02 51.91 52.02 979,776 -1.13(-2.12%)
Feb 08, 2021 52.47 53.19 50.91 53.15 1,005,413 +1.50(+2.90%)
Feb 05, 2021 49.77 52.23 49.72 51.65 1,051,870 +2.59(+5.28%)
Feb 04, 2021 46.76 49.36 46.76 49.06 1,153,280 +2.32(+4.96%)
Feb 03, 2021 46.75 47.20 45.91 46.74 583,025 +0.13(+0.27%)
Feb 02, 2021 46.12 47.19 45.21 46.62 905,820 +1.73(+3.86%)
Feb 01, 2021 44.44 45.28 44.15 44.88 848,409 +0.92(+2.10%)
Jan 29, 2021 44.52 44.97 43.40 43.96 1,132,412 -0.83(-1.85%)
Jan 28, 2021 45.01 46.28 43.83 44.79 1,419,653 +0.24(+0.55%)
Jan 27, 2021 44.67 45.55 43.24 44.54 1,699,671 -1.57(-3.40%)
Jan 26, 2021 48.17 48.28 45.83 46.11 917,897 -1.54(-3.23%)
Jan 25, 2021 48.51 49.42 46.80 47.65 1,172,767 -1.11(-2.28%)
Jan 22, 2021 47.84 48.94 47.37 48.76 743,367 +0.27(+0.56%)
Jan 21, 2021 47.95 48.98 47.29 48.49 909,381 +0.61(+1.28%)
Jan 20, 2021 46.74 48.58 46.70 47.87 1,301,090 +1.44(+3.10%)
Jan 19, 2021 47.99 48.02 45.82 46.43 992,765 -0.62(-1.32%)
Jan 15, 2021 47.66 47.89 45.94 47.05 1,153,986 -1.21(-2.50%)
Jan 14, 2021 47.69 49.11 47.24 48.26 1,081,434 +1.46(+3.12%)
Jan 13, 2021 48.24 48.54 46.78 46.80 773,424 -1.32(-2.75%)
Jan 12, 2021 46.70 48.15 46.29 48.13 1,130,582 +1.50(+3.21%)
Jan 11, 2021 45.87 47.61 45.85 46.63 1,011,205 -0.12(-0.25%)
Jan 08, 2021 46.02 47.25 45.54 46.74 1,307,364 +0.96(+2.11%)
Jan 07, 2021 44.38 46.42 44.38 45.78 1,909,846 +1.54(+3.48%)
Jan 06, 2021 42.32 44.67 42.24 44.24 2,183,997 +2.38(+5.67%)
Jan 05, 2021 40.46 42.17 40.43 41.87 1,005,338 +0.87(+2.11%)
Jan 04, 2021 41.96 42.46 40.03 41.00 1,424,439 -0.78(-1.86%)
Dec 31, 2020 41.78 41.78 41.78 494,091 +0.71(+1.73%)
Dec 30, 2020 40.58 41.25 40.56 41.07 494,091 +0.70(+1.74%)
Dec 29, 2020 41.05 41.05 40.13 40.37 566,254 -0.55(-1.33%)
Dec 28, 2020 41.90 41.99 40.88 40.91 1,029,600 -0.55(-1.34%)
Dec 24, 2020 41.36 41.62 40.98 41.47 333,467 +0.01(+0.02%)
Dec 23, 2020 41.74 41.88 40.98 41.46 884,624 +0.04(+0.09%)
Dec 22, 2020 41.46 41.70 40.81 41.42 420,053 +0.01(+0.02%)
Dec 21, 2020 40.42 41.81 40.15 41.41 761,339 -0.15(-0.35%)
Dec 18, 2020 42.12 42.65 41.12 41.55 1,596,965 -0.35(-0.84%)
Dec 17, 2020 42.14 42.33 41.12 41.91 750,035 -0.06(-0.14%)
Dec 16, 2020 41.52 42.16 41.01 41.96 735,705 +0.48(+1.15%)
Dec 15, 2020 40.10 41.49 39.50 41.49 839,335 +1.85(+4.67%)
Dec 14, 2020 40.44 40.54 39.36 39.64 1,012,585 -0.30(-0.76%)
Dec 11, 2020 40.83 41.18 39.40 39.94 1,033,276 -0.74(-1.82%)
Dec 10, 2020 40.32 41.07 39.94 40.68 872,251 -0.19(-0.45%)
Dec 09, 2020 42.01 42.25 40.40 40.86 1,110,205 -0.40(-0.97%)
Dec 08, 2020 40.46 41.84 40.17 41.26 1,297,959 +0.36(+0.88%)
Dec 07, 2020 41.19 41.58 40.51 40.90 809,518 -0.27(-0.66%)
Dec 04, 2020 39.35 41.23 39.10 41.18 1,564,913 +2.10(+5.38%)
Dec 03, 2020 38.13 39.58 37.73 39.07 1,419,754 +1.08(+2.84%)
Dec 02, 2020 37.33 38.28 36.99 37.99 797,734 +0.32(+0.85%)
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.