Skip to main content

Boyd Gaming Corp (NY: BYD )

54.73 -0.28 (-0.51%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 54.99 55.26 54.71 55.01 1,161,084 -0.06(-0.11%)
May 16, 2024 55.43 56.07 54.98 55.07 724,149 -0.33(-0.60%)
May 15, 2024 55.34 55.81 55.00 55.40 1,056,555 +0.42(+0.76%)
May 14, 2024 55.04 55.20 54.09 54.98 844,415 +0.40(+0.73%)
May 13, 2024 55.16 55.44 54.45 54.58 799,393 +0.68(+1.26%)
May 10, 2024 54.18 54.45 53.86 53.90 585,752 -0.22(-0.41%)
May 09, 2024 53.44 54.45 53.02 54.12 1,442,822 +0.87(+1.63%)
May 08, 2024 54.12 54.32 53.09 53.25 1,319,133 -1.18(-2.17%)
May 07, 2024 54.90 55.25 54.30 54.43 917,099 -0.49(-0.89%)
May 06, 2024 54.70 55.20 54.26 54.92 1,003,127 +0.80(+1.48%)
May 03, 2024 54.94 55.00 53.82 54.12 973,128 -0.04(-0.07%)
May 02, 2024 54.42 54.42 53.26 54.16 1,330,703 +0.81(+1.52%)
May 01, 2024 52.74 54.21 52.53 53.35 1,549,212 -0.16(-0.30%)
Apr 30, 2024 53.61 54.28 52.57 53.51 1,791,244 -0.44(-0.82%)
Apr 29, 2024 53.23 54.89 53.23 53.95 1,745,329 +0.77(+1.45%)
Apr 26, 2024 54.14 55.22 52.48 53.18 6,825,361 -9.71(-15.44%)
Apr 25, 2024 63.43 63.64 62.76 62.89 955,983 -0.70(-1.10%)
Apr 24, 2024 63.67 63.94 63.08 63.59 649,065 -0.01(-0.02%)
Apr 23, 2024 63.76 64.05 63.11 63.60 712,980 +0.36(+0.57%)
Apr 22, 2024 63.09 63.75 62.80 63.24 650,310 +0.58(+0.93%)
Apr 19, 2024 62.91 63.36 62.51 62.66 1,018,647 -0.27(-0.43%)
Apr 18, 2024 63.72 63.90 62.84 62.93 733,905 -0.76(-1.19%)
Apr 17, 2024 65.34 65.36 63.67 63.69 918,215 -0.97(-1.50%)
Apr 16, 2024 64.28 65.07 64.07 64.66 562,234 +0.10(+0.15%)
Apr 15, 2024 65.00 65.78 64.44 64.56 538,390 +0.16(+0.25%)
Apr 12, 2024 64.87 65.07 64.23 64.40 702,846 -1.04(-1.59%)
Apr 11, 2024 65.06 65.65 64.46 65.44 669,951 +0.36(+0.55%)
Apr 10, 2024 65.64 65.82 64.77 65.08 475,580 -1.57(-2.36%)
Apr 09, 2024 66.19 67.00 65.96 66.65 621,945 +0.66(+1.00%)
Apr 08, 2024 66.56 66.87 65.84 65.99 684,571 -0.14(-0.21%)
Apr 05, 2024 65.72 66.41 65.70 66.13 645,418 +0.47(+0.72%)
Apr 04, 2024 67.41 67.57 65.34 65.66 759,293 -1.20(-1.79%)
Apr 03, 2024 66.50 67.50 66.50 66.86 804,559 +0.20(+0.30%)
Apr 02, 2024 66.84 67.11 66.33 66.66 870,645 -1.01(-1.49%)
Apr 01, 2024 67.63 68.46 67.63 67.67 777,081 +0.35(+0.52%)
Mar 28, 2024 66.57 67.75 66.53 67.32 967,677 +0.90(+1.36%)
Mar 27, 2024 66.00 66.50 66.00 66.42 629,592 +0.77(+1.17%)
Mar 26, 2024 64.32 65.67 64.17 65.65 621,494 +2.36(+3.73%)
Mar 25, 2024 63.35 63.84 63.23 63.29 400,979 +0.12(+0.19%)
Mar 22, 2024 63.73 63.78 62.69 63.17 659,953 -0.53(-0.83%)
Mar 21, 2024 64.15 64.39 63.64 63.70 621,879 -0.02(-0.03%)
Mar 20, 2024 62.60 63.73 62.50 63.72 618,629 +1.03(+1.64%)
Mar 19, 2024 62.07 63.15 62.00 62.69 768,799 +0.56(+0.90%)
Mar 18, 2024 61.63 62.63 61.62 62.13 703,462 +0.43(+0.70%)
Mar 15, 2024 61.50 62.37 61.36 61.70 1,505,256 -0.13(-0.21%)
Mar 14, 2024 62.43 62.88 61.58 61.83 793,956 -0.92(-1.47%)
Mar 13, 2024 63.20 63.63 62.56 62.75 863,099 -0.39(-0.62%)
Mar 12, 2024 63.14 63.50 62.78 63.14 777,828 -0.07(-0.11%)
Mar 11, 2024 62.72 63.81 62.72 63.21 485,466 +0.22(+0.35%)
Mar 08, 2024 63.91 64.40 62.85 62.99 927,872 -0.75(-1.17%)
Mar 07, 2024 63.15 63.88 63.15 63.74 834,396 +0.87(+1.38%)
Mar 06, 2024 63.75 63.75 62.47 62.87 848,429 -0.45(-0.71%)
Mar 05, 2024 63.16 64.17 62.97 63.32 913,557 -0.13(-0.20%)
Mar 04, 2024 64.44 64.65 63.23 63.45 567,133 -1.26(-1.94%)
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.