Skip to main content

Boyd Gaming Corp (NY: BYD )

54.46 +0.79 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 25.65 26.40 25.22 25.94 2,228,947 +0.08(+0.30%)
Feb 27, 2020 25.99 27.85 25.60 25.87 2,518,001 -0.89(-3.34%)
Feb 26, 2020 28.98 29.03 26.31 26.76 3,202,856 -1.89(-6.61%)
Feb 25, 2020 30.78 30.84 28.11 28.66 2,792,414 -1.90(-6.23%)
Feb 24, 2020 30.74 31.69 30.01 30.56 1,482,258 -2.38(-7.23%)
Feb 21, 2020 33.88 35.18 32.33 32.94 1,982,178 -0.81(-2.39%)
Feb 20, 2020 33.11 33.93 32.61 33.74 1,872,730 +0.63(+1.91%)
Feb 19, 2020 32.60 33.51 32.60 33.11 1,112,788 +0.38(+1.16%)
Feb 18, 2020 32.22 32.80 32.11 32.73 691,348 +0.41(+1.26%)
Feb 14, 2020 32.54 32.61 31.95 32.33 853,240 -0.16(-0.48%)
Feb 13, 2020 32.15 32.84 31.81 32.48 1,366,964 -0.06(-0.18%)
Feb 12, 2020 32.45 32.96 32.27 32.54 874,570 +0.43(+1.33%)
Feb 11, 2020 31.97 32.44 31.69 32.11 1,122,699 +0.41(+1.29%)
Feb 10, 2020 30.65 31.75 30.48 31.70 1,059,571 +0.90(+2.93%)
Feb 07, 2020 31.53 31.53 30.64 30.80 762,542 -1.05(-3.29%)
Feb 06, 2020 31.36 32.00 31.23 31.85 1,120,999 +0.71(+2.28%)
Feb 05, 2020 30.78 31.15 30.33 31.14 878,397 +0.73(+2.40%)
Feb 04, 2020 29.99 30.57 29.79 30.41 798,191 +0.86(+2.93%)
Feb 03, 2020 29.01 29.79 28.99 29.55 715,472 +0.55(+1.91%)
Jan 31, 2020 29.94 30.24 28.92 29.00 1,098,567 -1.00(-3.34%)
Jan 30, 2020 28.63 30.04 28.54 30.00 1,456,482 +1.02(+3.52%)
Jan 29, 2020 28.91 29.43 28.45 28.98 864,405 +0.16(+0.54%)
Jan 28, 2020 28.17 29.07 28.01 28.82 1,086,834 +0.86(+3.09%)
Jan 27, 2020 27.77 28.37 27.59 27.96 1,320,959 -0.71(-2.47%)
Jan 24, 2020 28.51 28.79 28.13 28.66 1,488,435 +0.30(+1.06%)
Jan 23, 2020 27.27 28.40 26.89 28.36 890,054 +0.76(+2.74%)
Jan 22, 2020 27.97 28.06 27.61 27.61 800,881 -0.13(-0.46%)
Jan 21, 2020 28.17 28.32 27.66 27.73 692,387 -0.69(-2.43%)
Jan 17, 2020 29.07 29.12 28.21 28.42 653,313 -0.55(-1.91%)
Jan 16, 2020 28.69 29.13 28.66 28.98 664,133 +0.50(+1.74%)
Jan 15, 2020 27.85 28.57 27.85 28.48 1,012,391 +0.49(+1.73%)
Jan 14, 2020 27.91 28.24 27.71 27.99 633,685 +0.14(+0.49%)
Jan 13, 2020 27.82 27.98 27.41 27.86 726,189 +0.04(+0.14%)
Jan 10, 2020 28.61 28.64 27.59 27.82 1,477,728 -0.94(-3.28%)
Jan 09, 2020 29.07 29.10 28.70 28.76 360,114 -0.17(-0.60%)
Jan 08, 2020 28.70 29.15 28.70 28.94 493,298 +0.25(+0.88%)
Jan 07, 2020 28.77 28.87 28.60 28.68 570,394 -0.19(-0.67%)
Jan 06, 2020 28.25 29.06 28.14 28.88 794,677 +0.05(+0.17%)
Jan 03, 2020 28.78 28.93 28.53 28.83 573,734 -0.36(-1.23%)
Jan 02, 2020 29.35 29.44 28.76 29.19 953,901 +0.11(+0.37%)
Dec 31, 2019 29.04 29.36 29.01 29.08 871,462 -0.03(-0.10%)
Dec 30, 2019 29.49 29.54 28.70 29.11 1,032,968 -0.39(-1.32%)
Dec 27, 2019 29.86 29.97 29.40 29.50 545,320 -0.25(-0.85%)
Dec 26, 2019 29.56 29.85 29.54 29.75 475,775 +0.28(+0.96%)
Dec 24, 2019 29.51 29.69 29.46 29.47 355,270 +0.06(+0.20%)
Dec 23, 2019 29.47 29.56 29.25 29.41 964,426 +0.01(+0.03%)
Dec 20, 2019 29.73 29.97 29.22 29.40 2,396,092 -0.43(-1.43%)
Dec 19, 2019 29.46 29.85 29.33 29.83 785,770 +0.36(+1.22%)
Dec 18, 2019 28.88 29.64 28.88 29.47 805,021 +0.69(+2.39%)
Dec 17, 2019 28.75 29.01 28.68 28.78 536,062 +0.04(+0.13%)
Dec 16, 2019 29.03 29.25 28.71 28.74 765,844 -0.04(-0.13%)
Dec 13, 2019 28.82 29.12 28.45 28.78 1,090,783 -0.19(-0.67%)
Dec 12, 2019 28.50 29.21 28.40 28.98 866,734 +0.50(+1.77%)
Dec 11, 2019 28.45 28.70 28.29 28.47 721,726 +0.22(+0.79%)
Dec 10, 2019 27.99 28.33 27.90 28.25 1,016,196 +0.15(+0.52%)
Dec 09, 2019 28.40 28.68 28.09 28.10 594,170 -0.37(-1.29%)
Dec 06, 2019 28.20 28.58 28.07 28.47 943,536 +0.69(+2.48%)
Dec 05, 2019 28.17 28.33 27.47 27.78 1,000,143 -0.28(-1.00%)
Dec 04, 2019 28.39 28.39 27.96 28.07 901,152 -0.14(-0.48%)
Dec 03, 2019 28.03 28.28 27.53 28.20 715,672 -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.