Boyd Gaming Corp (NY: BYD )

69.29 -1.10 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 52.36 53.59 52.19 53.51 857,489 +0.27(+0.52%)
Dec 29, 2022 52.13 53.66 51.81 53.24 693,707 +1.23(+2.36%)
Dec 28, 2022 53.74 53.74 51.85 52.01 908,436 -1.83(-3.39%)
Dec 27, 2022 54.19 54.34 53.63 53.84 721,761 -0.26(-0.49%)
Dec 23, 2022 53.43 54.21 53.21 54.10 895,872 +0.52(+0.97%)
Dec 22, 2022 54.25 54.32 52.64 53.58 984,561 -1.13(-2.06%)
Dec 21, 2022 55.45 55.77 54.53 54.71 1,019,799 -0.04(-0.07%)
Dec 20, 2022 53.97 54.96 53.80 54.75 1,064,969 +0.54(+1.00%)
Dec 19, 2022 56.05 56.05 53.66 54.21 1,428,844 -1.84(-3.29%)
Dec 16, 2022 55.92 56.54 55.79 56.05 2,296,499 -0.45(-0.80%)
Dec 15, 2022 56.50 57.02 55.83 56.51 989,423 -0.99(-1.72%)
Dec 14, 2022 57.90 58.55 56.95 57.49 1,538,746 -0.72(-1.24%)
Dec 13, 2022 59.29 59.43 57.56 58.22 1,292,648 +0.69(+1.21%)
Dec 12, 2022 56.53 57.78 56.49 57.52 845,144 +0.13(+0.22%)
Dec 09, 2022 57.52 57.78 57.21 57.40 760,151 -0.27(-0.48%)
Dec 08, 2022 57.76 57.88 57.11 57.67 750,611 +0.34(+0.60%)
Dec 07, 2022 56.66 57.66 56.28 57.33 725,123 +0.23(+0.41%)
Dec 06, 2022 57.71 58.04 56.43 57.09 911,748 -0.57(-0.98%)
Dec 05, 2022 58.21 58.48 57.32 57.66 687,647 -0.89(-1.52%)
Dec 02, 2022 58.41 59.25 58.41 58.55 865,366 -1.03(-1.72%)
Dec 01, 2022 60.14 60.51 59.52 59.58 909,059 -0.45(-0.75%)
Nov 30, 2022 58.82 60.09 57.89 60.03 1,506,893 +1.24(+2.11%)
Nov 29, 2022 58.06 58.97 58.06 58.79 1,045,976 +0.66(+1.13%)
Nov 28, 2022 58.56 58.80 57.85 58.13 885,537 -0.85(-1.44%)
Nov 25, 2022 58.50 59.21 58.28 58.98 279,506 +0.52(+0.89%)
Nov 23, 2022 59.35 59.74 58.44 58.46 753,413 -1.06(-1.78%)
Nov 22, 2022 58.46 59.66 58.03 59.52 984,973 +1.48(+2.55%)
Nov 21, 2022 58.45 59.11 57.67 58.04 1,022,903 -0.95(-1.61%)
Nov 18, 2022 59.01 59.14 58.19 58.99 858,801 +0.87(+1.50%)
Nov 17, 2022 57.84 58.58 57.44 58.12 592,049 -0.65(-1.10%)
Nov 16, 2022 58.01 58.88 57.82 58.77 655,792 -0.23(-0.38%)
Nov 15, 2022 58.78 59.69 58.55 58.99 872,864 +1.02(+1.76%)
Nov 14, 2022 57.63 59.02 57.26 57.97 811,641 -0.04(-0.07%)
Nov 11, 2022 58.78 59.38 57.91 58.01 1,317,574 +0.10(+0.17%)
Nov 10, 2022 58.55 59.03 57.43 57.92 1,429,197 +1.80(+3.21%)
Nov 09, 2022 56.02 57.14 55.84 56.11 608,663 -0.87(-1.53%)
Nov 08, 2022 57.36 57.37 56.13 56.99 603,342 +0.11(+0.19%)
Nov 07, 2022 55.50 56.88 54.64 56.88 1,011,895 +1.91(+3.47%)
Nov 04, 2022 54.58 55.18 53.78 54.97 812,448 +1.53(+2.86%)
Nov 03, 2022 53.40 54.62 52.86 53.44 1,004,088 -0.97(-1.78%)
Nov 02, 2022 56.72 54.34 54.41 1,095,354 -2.77(-4.84%)
Nov 01, 2022 57.45 57.64 56.49 57.18 825,874 +0.65(+1.14%)
Oct 31, 2022 56.64 57.23 56.20 56.53 918,954 +0.10(+0.17%)
Oct 28, 2022 55.32 56.46 54.68 56.44 1,070,656 +1.04(+1.87%)
Oct 27, 2022 55.64 56.12 55.09 55.40 843,002 +0.59(+1.07%)
Oct 26, 2022 54.96 56.24 54.46 54.81 1,651,127 +1.19(+2.23%)
Oct 25, 2022 52.72 53.82 52.44 53.62 923,429 +0.98(+1.86%)
Oct 24, 2022 52.21 53.19 52.00 52.64 825,520 +0.32(+0.62%)
Oct 21, 2022 51.01 52.52 50.69 52.32 885,372 +1.41(+2.77%)
Oct 20, 2022 50.88 52.41 50.69 50.91 573,910 +0.00(+0.00%)
Oct 19, 2022 51.66 52.43 50.27 50.91 574,408 -1.50(-2.86%)
Oct 18, 2022 53.05 53.54 52.04 52.40 861,274 +0.81(+1.57%)
Oct 17, 2022 50.78 51.83 50.49 51.59 782,210 +2.07(+4.17%)
Oct 14, 2022 51.35 51.75 49.44 49.53 765,713 -1.25(-2.47%)
Oct 13, 2022 48.61 51.58 48.11 50.78 951,645 +0.99(+1.99%)
Oct 12, 2022 49.50 50.15 48.52 49.79 671,828 +0.36(+0.73%)
Oct 11, 2022 49.22 50.08 47.82 49.43 1,173,878 +0.23(+0.48%)
Oct 10, 2022 50.04 50.23 48.89 49.19 649,373 -0.90(-1.80%)
Oct 07, 2022 50.56 50.77 49.72 50.09 607,893 -1.09(-2.12%)
Oct 06, 2022 51.23 52.34 51.11 51.18 699,155 -0.34(-0.66%)
Oct 05, 2022 50.45 51.78 50.30 51.52 875,289 +0.16(+0.30%)
Oct 04, 2022 49.05 51.44 48.47 51.37 1,523,399 +3.65(+7.65%)
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.