Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.84 23.48 22.80 23.06 1,991,042 -0.32(-1.36%)
May 30, 2019 24.33 24.53 23.20 23.37 1,744,897 -0.80(-3.31%)
May 29, 2019 24.31 24.76 24.05 24.17 1,377,465 -0.40(-1.65%)
May 28, 2019 25.03 25.23 24.56 24.58 712,180 -0.38(-1.51%)
May 24, 2019 24.87 25.11 24.75 24.95 710,056 +0.37(+1.49%)
May 23, 2019 24.41 24.65 24.11 24.59 1,783,904 -0.13(-0.51%)
May 22, 2019 25.11 25.12 24.37 24.71 1,703,284 -0.49(-1.95%)
May 21, 2019 25.16 25.89 25.12 25.21 1,000,951 +0.18(+0.73%)
May 20, 2019 24.92 25.25 24.50 25.02 1,138,711 -0.19(-0.76%)
May 17, 2019 25.49 25.85 25.21 25.21 499,965 -0.55(-2.13%)
May 16, 2019 25.60 26.01 25.52 25.76 514,389 +0.20(+0.79%)
May 15, 2019 24.79 25.72 24.58 25.56 664,266 +0.52(+2.08%)
May 14, 2019 25.18 25.26 24.74 25.04 1,325,249 -0.06(-0.23%)
May 13, 2019 25.46 25.68 24.70 25.10 1,695,470 -1.09(-4.16%)
May 10, 2019 25.69 26.27 25.36 26.19 1,026,697 +0.18(+0.70%)
May 09, 2019 25.35 26.18 24.90 26.01 1,097,385 +0.26(+1.01%)
May 08, 2019 25.49 25.98 25.48 25.74 659,750 +0.21(+0.83%)
May 07, 2019 26.11 26.16 25.22 25.53 1,215,713 -0.99(-3.74%)
May 06, 2019 26.46 26.83 26.26 26.53 973,065 -0.53(-1.96%)
May 03, 2019 27.17 27.31 26.72 27.06 919,214 +0.11(+0.39%)
May 02, 2019 26.82 27.26 26.39 26.95 1,207,911 +0.15(+0.58%)
May 01, 2019 28.00 28.09 26.79 26.80 1,332,469 -0.94(-3.41%)
Apr 30, 2019 28.83 28.85 27.56 27.74 1,905,393 -1.24(-4.29%)
Apr 29, 2019 29.40 29.71 28.91 28.98 1,313,552 -0.45(-1.54%)
Apr 26, 2019 30.36 30.36 28.51 29.44 1,783,130 -0.03(-0.10%)
Apr 25, 2019 29.77 30.21 29.42 29.47 1,395,952 -0.35(-1.16%)
Apr 24, 2019 29.54 29.99 29.22 29.81 923,393 +0.39(+1.31%)
Apr 23, 2019 28.84 29.48 28.84 29.43 3,095,011 +0.68(+2.38%)
Apr 22, 2019 28.60 28.81 28.31 28.74 684,536 +0.02(+0.07%)
Apr 18, 2019 28.63 28.86 28.20 28.72 1,184,707 +0.19(+0.68%)
Apr 17, 2019 28.91 28.95 28.39 28.53 1,097,377 -0.28(-0.97%)
Apr 16, 2019 28.53 29.01 28.43 28.81 551,277 +0.31(+1.08%)
Apr 15, 2019 28.83 28.94 28.26 28.50 869,979 -0.29(-1.00%)
Apr 12, 2019 28.67 29.01 28.49 28.79 713,065 +0.45(+1.60%)
Apr 11, 2019 28.25 28.56 28.14 28.34 1,075,948 +0.20(+0.72%)
Apr 10, 2019 27.28 28.14 27.26 28.14 1,031,830 +0.82(+3.00%)
Apr 09, 2019 27.64 27.66 27.13 27.32 881,253 -0.53(-1.90%)
Apr 08, 2019 28.03 28.19 27.71 27.85 594,900 -0.25(-0.89%)
Apr 05, 2019 28.02 28.50 27.95 28.10 1,172,153 +0.13(+0.45%)
Apr 04, 2019 28.11 28.32 27.90 27.97 833,662 -0.13(-0.45%)
Apr 03, 2019 27.94 28.24 27.71 28.10 1,223,784 +0.55(+1.99%)
Apr 02, 2019 27.25 27.65 27.20 27.55 763,600 +0.23(+0.85%)
Apr 01, 2019 26.81 27.59 26.73 27.32 1,240,060 +0.94(+3.58%)
Mar 29, 2019 26.59 26.61 26.09 26.37 1,119,345 +0.04(+0.15%)
Mar 28, 2019 25.95 26.59 25.81 26.33 1,784,248 +0.42(+1.64%)
Mar 27, 2019 26.93 27.05 25.76 25.91 1,267,883 -1.01(-3.76%)
Mar 26, 2019 26.83 27.35 26.60 26.92 934,389 +0.28(+1.05%)
Mar 25, 2019 26.36 27.06 26.22 26.64 1,180,160 +0.28(+1.06%)
Mar 22, 2019 26.80 26.80 26.17 26.36 1,934,499 -0.55(-2.04%)
Mar 21, 2019 26.55 27.08 26.32 26.91 910,175 +0.30(+1.12%)
Mar 20, 2019 26.76 26.83 26.06 26.61 1,081,184 -0.14(-0.54%)
Mar 19, 2019 27.17 27.31 26.70 26.76 1,239,719 -0.28(-1.03%)
Mar 18, 2019 27.21 27.29 26.88 27.04 1,331,082 -0.17(-0.64%)
Mar 15, 2019 27.46 28.01 27.12 27.21 1,475,203 -0.14(-0.53%)
Mar 14, 2019 27.90 27.91 26.86 27.35 1,117,345 -0.60(-2.14%)
Mar 13, 2019 27.88 28.36 27.73 27.95 1,119,218 +0.25(+0.90%)
Mar 12, 2019 28.28 28.28 27.67 27.70 719,384 -0.50(-1.77%)
Mar 11, 2019 28.07 28.44 27.92 28.20 1,011,206 +0.37(+1.31%)
Mar 08, 2019 27.10 27.87 26.94 27.84 746,665 +0.43(+1.58%)
Mar 07, 2019 27.48 27.63 26.87 27.40 1,056,958 -0.18(-0.66%)
Mar 06, 2019 28.18 28.48 27.56 27.59 917,242 -0.56(-1.98%)
Mar 05, 2019 28.68 28.68 27.96 28.14 1,530,640 -0.47(-1.65%)
Mar 04, 2019 29.10 29.26 28.36 28.62 1,199,232 -0.35(-1.20%)
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.