Boyd Gaming Corp (NY: BYD )

69.29 -1.10 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.41 57.95 57.03 57.23 1,355,639 -0.08(-0.14%)
Mar 30, 2021 55.10 57.69 55.10 57.31 761,311 +2.11(+3.82%)
Mar 29, 2021 57.58 58.28 55.06 55.20 920,486 -3.01(-5.17%)
Mar 26, 2021 59.14 59.21 56.26 58.21 863,955 -0.26(-0.45%)
Mar 25, 2021 54.21 58.79 53.58 58.47 1,296,131 +3.13(+5.65%)
Mar 24, 2021 58.17 59.57 55.33 55.35 1,388,343 -1.71(-2.99%)
Mar 23, 2021 58.50 59.26 56.43 57.05 1,278,166 -1.72(-2.92%)
Mar 22, 2021 60.76 60.99 58.72 58.77 831,429 -1.98(-3.26%)
Mar 19, 2021 59.11 61.29 58.73 60.75 1,644,359 +1.61(+2.72%)
Mar 18, 2021 62.13 62.63 58.76 59.14 1,130,713 -3.53(-5.64%)
Mar 17, 2021 60.03 62.69 59.47 62.67 1,224,451 +2.15(+3.56%)
Mar 16, 2021 62.52 62.89 59.67 60.52 837,831 -2.46(-3.90%)
Mar 15, 2021 63.21 64.66 62.34 62.98 897,188 +0.91(+1.47%)
Mar 12, 2021 63.49 64.23 61.68 62.06 1,015,091 -1.61(-2.53%)
Mar 11, 2021 60.00 64.01 58.96 63.67 1,592,789 +4.58(+7.75%)
Mar 10, 2021 57.09 59.32 56.67 59.09 1,240,933 +2.44(+4.30%)
Mar 09, 2021 60.40 60.85 56.54 56.66 1,269,421 -2.52(-4.26%)
Mar 08, 2021 59.01 61.02 58.13 59.18 1,783,167 +0.53(+0.91%)
Mar 05, 2021 58.09 58.76 52.59 58.65 1,809,300 +1.58(+2.77%)
Mar 04, 2021 58.70 59.40 54.51 57.06 2,231,973 -2.05(-3.46%)
Mar 03, 2021 60.63 61.68 59.09 59.11 1,226,231 -1.01(-1.68%)
Mar 02, 2021 60.15 61.47 59.40 60.12 1,353,442 -0.17(-0.29%)
Mar 01, 2021 58.53 60.39 58.18 60.30 1,588,173 +3.32(+5.83%)
Feb 26, 2021 55.09 57.96 53.79 56.98 1,479,315 +2.91(+5.39%)
Feb 25, 2021 58.03 58.37 53.87 54.07 1,431,666 -4.58(-7.81%)
Feb 24, 2021 55.76 58.82 55.49 58.65 1,879,972 +2.90(+5.21%)
Feb 23, 2021 54.81 56.12 53.05 55.74 1,564,315 +0.53(+0.97%)
Feb 22, 2021 51.41 55.71 51.27 55.21 3,036,079 +3.85(+7.50%)
Feb 19, 2021 50.56 51.93 49.95 51.36 1,637,559 +1.10(+2.18%)
Feb 18, 2021 50.98 51.27 49.53 50.26 1,005,023 -0.95(-1.86%)
Feb 17, 2021 51.69 52.64 50.23 51.21 1,528,442 -1.80(-3.39%)
Feb 16, 2021 53.23 54.03 52.66 53.01 1,400,326 +0.50(+0.96%)
Feb 12, 2021 51.97 52.60 51.20 52.50 411,682 +0.27(+0.52%)
Feb 11, 2021 52.27 53.40 51.63 52.23 825,417 +0.09(+0.17%)
Feb 10, 2021 52.10 53.22 51.90 52.14 595,216 +0.27(+0.52%)
Feb 09, 2021 52.70 53.87 51.76 51.87 982,559 -1.13(-2.12%)
Feb 08, 2021 52.32 53.04 50.77 53.00 1,008,269 +1.49(+2.90%)
Feb 05, 2021 49.63 52.09 49.58 51.50 1,054,858 +2.58(+5.28%)
Feb 04, 2021 46.63 49.22 46.63 48.92 1,156,556 +2.31(+4.96%)
Feb 03, 2021 46.62 47.07 45.78 46.61 584,681 +0.13(+0.27%)
Feb 02, 2021 45.99 47.06 45.08 46.48 908,392 +1.73(+3.86%)
Feb 01, 2021 44.31 45.15 44.03 44.76 850,819 +0.92(+2.10%)
Jan 29, 2021 44.40 44.84 43.28 43.83 1,135,628 -0.83(-1.85%)
Jan 28, 2021 44.88 46.14 43.71 44.66 1,423,686 +0.24(+0.55%)
Jan 27, 2021 44.54 45.42 43.12 44.42 1,704,499 -1.56(-3.40%)
Jan 26, 2021 48.04 48.14 45.70 45.98 920,504 -1.53(-3.23%)
Jan 25, 2021 48.38 49.28 46.67 47.51 1,176,098 -1.11(-2.28%)
Jan 22, 2021 47.71 48.80 47.23 48.62 745,478 +0.27(+0.56%)
Jan 21, 2021 47.81 48.84 47.15 48.35 911,964 +0.61(+1.28%)
Jan 20, 2021 46.61 48.45 46.57 47.74 1,304,786 +1.44(+3.10%)
Jan 19, 2021 47.85 47.88 45.69 46.30 995,584 -0.62(-1.32%)
Jan 15, 2021 47.52 47.76 45.81 46.92 1,157,263 -1.20(-2.50%)
Jan 14, 2021 47.55 48.97 47.11 48.12 1,084,506 +1.46(+3.12%)
Jan 13, 2021 48.11 48.41 46.65 46.67 775,621 -1.32(-2.75%)
Jan 12, 2021 46.57 48.02 46.15 47.99 1,133,794 +1.49(+3.22%)
Jan 11, 2021 45.74 47.47 45.72 46.49 1,014,077 -0.12(-0.25%)
Jan 08, 2021 45.89 47.12 45.41 46.61 1,311,078 +0.96(+2.11%)
Jan 07, 2021 44.25 46.29 44.25 45.65 1,915,271 +1.53(+3.48%)
Jan 06, 2021 42.20 44.54 42.12 44.12 2,190,201 +2.37(+5.67%)
Jan 05, 2021 40.35 42.05 40.31 41.75 1,008,193 +0.86(+2.11%)
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.