Skip to main content

Boyd Gaming Corp (NY: BYD )

54.77 +0.83 (+1.54%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.65 26.40 25.22 25.95 2,228,864 +0.08(+0.30%)
Feb 27, 2020 25.99 27.85 25.61 25.87 2,517,907 -0.89(-3.34%)
Feb 26, 2020 28.98 29.03 26.32 26.76 3,202,738 -1.89(-6.61%)
Feb 25, 2020 30.78 30.84 28.11 28.66 2,792,311 -1.90(-6.23%)
Feb 24, 2020 30.74 31.69 30.01 30.56 1,482,203 -2.38(-7.22%)
Feb 21, 2020 33.88 35.18 32.33 32.94 1,982,105 -0.81(-2.39%)
Feb 20, 2020 33.11 33.94 32.61 33.75 1,872,661 +0.63(+1.91%)
Feb 19, 2020 32.60 33.51 32.60 33.11 1,112,747 +0.38(+1.16%)
Feb 18, 2020 32.22 32.80 32.11 32.74 691,322 +0.41(+1.26%)
Feb 14, 2020 32.54 32.61 31.95 32.33 853,209 -0.16(-0.48%)
Feb 13, 2020 32.15 32.84 31.81 32.48 1,366,913 -0.06(-0.18%)
Feb 12, 2020 32.45 32.96 32.27 32.54 874,538 +0.43(+1.33%)
Feb 11, 2020 31.97 32.44 31.69 32.11 1,122,657 +0.41(+1.29%)
Feb 10, 2020 30.65 31.75 30.48 31.71 1,059,532 +0.90(+2.93%)
Feb 07, 2020 31.53 31.53 30.64 30.80 762,514 -1.05(-3.29%)
Feb 06, 2020 31.36 32.00 31.23 31.85 1,120,958 +0.71(+2.28%)
Feb 05, 2020 30.78 31.15 30.33 31.14 878,364 +0.73(+2.40%)
Feb 04, 2020 29.99 30.57 29.79 30.41 798,162 +0.86(+2.93%)
Feb 03, 2020 29.02 29.79 28.99 29.55 715,445 +0.55(+1.91%)
Jan 31, 2020 29.94 30.24 28.92 29.00 1,098,527 -1.00(-3.34%)
Jan 30, 2020 28.63 30.05 28.54 30.00 1,456,428 +1.02(+3.52%)
Jan 29, 2020 28.91 29.43 28.45 28.98 864,373 +0.16(+0.54%)
Jan 28, 2020 28.17 29.07 28.01 28.82 1,086,794 +0.86(+3.09%)
Jan 27, 2020 27.77 28.37 27.59 27.96 1,320,910 -0.71(-2.47%)
Jan 24, 2020 28.51 28.79 28.13 28.67 1,488,380 +0.30(+1.06%)
Jan 23, 2020 27.27 28.40 26.89 28.36 890,021 +0.76(+2.74%)
Jan 22, 2020 27.97 28.06 27.61 27.61 800,852 -0.13(-0.46%)
Jan 21, 2020 28.17 28.32 27.67 27.73 692,361 -0.69(-2.43%)
Jan 17, 2020 29.07 29.12 28.21 28.42 653,289 -0.55(-1.91%)
Jan 16, 2020 28.69 29.13 28.66 28.98 664,109 +0.50(+1.74%)
Jan 15, 2020 27.85 28.57 27.85 28.48 1,012,354 +0.49(+1.73%)
Jan 14, 2020 27.91 28.24 27.71 28.00 633,662 +0.14(+0.49%)
Jan 13, 2020 27.82 27.99 27.41 27.86 726,162 +0.04(+0.14%)
Jan 10, 2020 28.61 28.64 27.59 27.82 1,477,674 -0.94(-3.28%)
Jan 09, 2020 29.07 29.10 28.70 28.76 360,101 -0.17(-0.60%)
Jan 08, 2020 28.70 29.15 28.70 28.94 493,280 +0.25(+0.88%)
Jan 07, 2020 28.77 28.87 28.60 28.69 570,373 -0.19(-0.67%)
Jan 06, 2020 28.25 29.06 28.14 28.88 794,647 +0.05(+0.17%)
Jan 03, 2020 28.78 28.93 28.53 28.83 573,713 -0.36(-1.23%)
Jan 02, 2020 29.36 29.44 28.76 29.19 953,865 +0.11(+0.37%)
Dec 31, 2019 29.04 29.37 29.02 29.08 871,430 -0.03(-0.10%)
Dec 30, 2019 29.49 29.54 28.70 29.11 1,032,930 -0.39(-1.32%)
Dec 27, 2019 29.86 29.97 29.40 29.50 545,300 -0.25(-0.85%)
Dec 26, 2019 29.56 29.85 29.54 29.75 475,757 +0.28(+0.96%)
Dec 24, 2019 29.51 29.69 29.46 29.47 355,257 +0.06(+0.20%)
Dec 23, 2019 29.47 29.56 29.25 29.41 964,391 +0.01(+0.03%)
Dec 20, 2019 29.73 29.97 29.22 29.40 2,396,003 -0.43(-1.43%)
Dec 19, 2019 29.46 29.85 29.33 29.83 785,741 +0.36(+1.22%)
Dec 18, 2019 28.88 29.64 28.88 29.47 804,991 +0.69(+2.39%)
Dec 17, 2019 28.75 29.01 28.68 28.78 536,043 +0.04(+0.13%)
Dec 16, 2019 29.03 29.25 28.72 28.75 765,816 -0.04(-0.13%)
Dec 13, 2019 28.82 29.12 28.45 28.78 1,090,743 -0.19(-0.67%)
Dec 12, 2019 28.50 29.21 28.41 28.98 866,702 +0.50(+1.77%)
Dec 11, 2019 28.45 28.70 28.29 28.47 721,699 +0.22(+0.79%)
Dec 10, 2019 27.99 28.33 27.90 28.25 1,016,159 +0.15(+0.52%)
Dec 09, 2019 28.40 28.68 28.09 28.11 594,148 -0.37(-1.29%)
Dec 06, 2019 28.20 28.58 28.07 28.47 943,501 +0.69(+2.48%)
Dec 05, 2019 28.17 28.33 27.48 27.79 1,000,106 -0.28(-1.00%)
Dec 04, 2019 28.39 28.39 27.96 28.07 901,118 -0.14(-0.48%)
Dec 03, 2019 28.03 28.28 27.53 28.20 715,645 -0.15(-0.51%)
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.