Boyd Gaming Corp (NY: BYD )

64.23 +0.20 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.05 23.44 22.96 23.26 970,282 +0.26(+1.14%)
Sep 27, 2019 23.81 23.93 22.58 23.00 1,287,268 -0.63(-2.67%)
Sep 26, 2019 23.88 24.03 23.30 23.63 1,600,836 -0.45(-1.86%)
Sep 25, 2019 24.17 24.40 23.89 24.08 1,050,240 -0.21(-0.88%)
Sep 24, 2019 25.03 25.09 24.08 24.29 951,372 -0.55(-2.22%)
Sep 23, 2019 24.87 25.41 24.81 24.84 928,755 -0.20(-0.81%)
Sep 20, 2019 25.56 25.74 24.57 25.04 1,465,715 -0.50(-1.97%)
Sep 19, 2019 26.02 26.29 25.29 25.55 1,376,946 -0.38(-1.46%)
Sep 18, 2019 25.99 26.16 25.63 25.93 918,689 -0.16(-0.63%)
Sep 17, 2019 26.11 26.24 25.72 26.09 934,755 -0.22(-0.85%)
Sep 16, 2019 25.99 26.70 25.91 26.31 1,161,166 +0.04(+0.15%)
Sep 13, 2019 26.04 26.65 25.98 26.27 1,412,538 +0.41(+1.57%)
Sep 12, 2019 25.70 26.16 25.30 25.87 1,887,973 +0.20(+0.79%)
Sep 11, 2019 24.89 25.95 24.75 25.66 2,003,753 +0.90(+3.64%)
Sep 10, 2019 24.06 24.95 23.88 24.76 1,130,280 +0.59(+2.44%)
Sep 09, 2019 23.24 24.22 23.18 24.17 1,691,782 +1.02(+4.39%)
Sep 06, 2019 23.37 23.48 23.02 23.16 783,917 -0.10(-0.42%)
Sep 05, 2019 22.95 23.47 22.86 23.25 1,360,355 +0.54(+2.39%)
Sep 04, 2019 23.11 23.42 22.57 22.71 902,965 +0.01(+0.04%)
Sep 03, 2019 23.04 23.04 22.10 22.70 1,014,795 -0.58(-2.50%)
Aug 30, 2019 23.55 23.61 23.06 23.28 577,509 -0.07(-0.29%)
Aug 29, 2019 22.91 23.52 22.91 23.35 754,023 +0.67(+2.95%)
Aug 28, 2019 21.66 22.96 21.56 22.68 1,254,645 +0.89(+4.09%)
Aug 27, 2019 22.54 22.55 21.74 21.79 628,147 -0.50(-2.26%)
Aug 26, 2019 22.25 22.35 21.89 22.29 600,058 +0.31(+1.41%)
Aug 23, 2019 22.53 22.81 21.92 21.98 744,164 -0.81(-3.57%)
Aug 22, 2019 22.75 23.10 22.57 22.80 550,576 +0.14(+0.60%)
Aug 21, 2019 23.00 23.00 22.60 22.66 672,349 -0.05(-0.21%)
Aug 20, 2019 22.42 23.02 22.33 22.71 840,957 +0.15(+0.64%)
Aug 19, 2019 22.84 22.99 22.54 22.57 719,568 +0.28(+1.26%)
Aug 16, 2019 21.31 22.36 21.11 22.28 1,375,573 +1.19(+5.65%)
Aug 15, 2019 21.86 22.11 21.07 21.09 1,280,448 -0.68(-3.11%)
Aug 14, 2019 22.44 22.45 21.51 21.77 1,163,227 -1.14(-4.99%)
Aug 13, 2019 23.26 23.74 22.84 22.91 896,868 -0.22(-0.96%)
Aug 12, 2019 23.43 23.57 23.09 23.14 659,314 -0.50(-2.13%)
Aug 09, 2019 23.75 23.93 23.30 23.64 815,513 -0.19(-0.81%)
Aug 08, 2019 23.42 23.87 23.31 23.83 1,265,829 +0.47(+2.03%)
Aug 07, 2019 23.50 23.79 22.96 23.36 1,984,596 -0.66(-2.74%)
Aug 06, 2019 24.74 25.03 23.71 24.02 2,161,685 -0.55(-2.25%)
Aug 05, 2019 24.30 24.98 23.90 24.57 1,017,633 -0.71(-2.80%)
Aug 02, 2019 24.49 25.34 24.22 25.28 1,885,656 +0.24(+0.97%)
Aug 01, 2019 26.16 26.37 24.40 25.03 1,972,635 -0.62(-2.42%)
Jul 31, 2019 27.62 27.62 24.88 25.65 3,166,221 -1.40(-5.19%)
Jul 30, 2019 25.77 27.14 25.61 27.06 2,477,684 +1.04(+3.98%)
Jul 29, 2019 26.25 26.29 25.77 26.02 1,049,045 -0.13(-0.48%)
Jul 26, 2019 25.77 26.42 25.76 26.15 1,032,247 +0.62(+2.43%)
Jul 25, 2019 25.69 25.93 25.17 25.53 1,045,266 -0.43(-1.64%)
Jul 24, 2019 24.99 26.00 24.83 25.95 1,061,141 +0.81(+3.24%)
Jul 23, 2019 24.44 25.16 24.36 25.14 625,258 +0.88(+3.63%)
Jul 22, 2019 24.68 25.10 24.11 24.26 1,334,277 -0.42(-1.69%)
Jul 19, 2019 25.30 25.51 24.64 24.68 825,942 -0.43(-1.70%)
Jul 18, 2019 25.53 25.81 25.04 25.10 972,355 -0.51(-2.00%)
Jul 17, 2019 26.12 26.25 25.39 25.62 712,724 -0.75(-2.83%)
Jul 16, 2019 26.24 26.62 26.08 26.36 505,323 +0.15(+0.59%)
Jul 15, 2019 25.70 26.32 25.66 26.21 693,508 +0.61(+2.38%)
Jul 12, 2019 25.30 25.67 24.94 25.60 1,010,667 +0.36(+1.42%)
Jul 11, 2019 25.74 26.09 24.97 25.24 1,204,783 -0.45(-1.73%)
Jul 10, 2019 26.44 26.44 25.65 25.68 1,075,533 -0.70(-2.64%)
Jul 09, 2019 26.40 26.66 26.20 26.38 701,390 -0.12(-0.44%)
Jul 08, 2019 26.49 26.69 26.25 26.50 565,343 -0.20(-0.76%)
Jul 05, 2019 26.79 26.86 26.39 26.70 428,304 -0.31(-1.15%)
Jul 03, 2019 26.85 27.01 26.52 27.01 786,189 +0.32(+1.20%)
Jul 02, 2019 26.06 26.72 25.78 26.69 1,213,555 +0.52(+2.00%)
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.