Boyd Gaming Corp (NY: BYD )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	57.63	58.13	56.37	57.34	1,083,927	-0.55(-0.94%)
May 27, 2022	58.60	59.25	57.28	57.89	933,001	-0.19(-0.32%)
May 26, 2022	54.83	58.25	54.83	58.08	1,458,279	+3.87(+7.15%)
May 25, 2022	50.84	54.80	50.84	54.20	1,290,753	+2.99(+5.83%)
May 24, 2022	52.90	52.90	50.53	51.22	1,161,175	-2.21(-4.13%)
May 23, 2022	54.25	54.63	52.21	53.42	1,235,908	-0.25(-0.47%)
May 20, 2022	53.98	54.23	52.02	53.67	1,151,578	+0.50(+0.94%)
May 19, 2022	52.13	53.99	52.13	53.18	1,056,951	+0.42(+0.80%)
May 18, 2022	54.30	54.47	52.02	52.76	1,277,635	-2.31(-4.20%)
May 17, 2022	55.03	55.64	54.24	55.07	791,924	+1.32(+2.45%)
May 16, 2022	54.57	55.77	53.62	53.75	924,514	-1.38(-2.50%)
May 13, 2022	53.59	55.90	53.59	55.13	927,497	+2.43(+4.61%)
May 12, 2022	51.93	53.34	51.32	52.70	1,149,695	+0.66(+1.28%)
May 11, 2022	53.13	55.02	51.69	52.04	1,108,899	-1.16(-2.18%)
May 10, 2022	54.12	54.87	52.10	53.20	1,153,968	-0.50(-0.93%)
May 09, 2022	55.81	56.81	53.40	53.69	1,073,119	-3.24(-5.69%)
May 06, 2022	56.83	57.85	55.13	56.93	941,717	-0.04(-0.07%)
May 05, 2022	57.30	58.17	55.95	56.97	1,281,179	-1.20(-2.06%)
May 04, 2022	59.85	60.14	55.64	58.17	1,875,835	-1.53(-2.57%)
May 03, 2022	59.89	60.48	58.46	59.70	903,259	+0.21(+0.36%)
May 02, 2022	59.40	59.64	57.25	59.49	1,404,497	+0.38(+0.64%)
Apr 29, 2022	59.88	61.63	58.96	59.11	984,157	-1.14(-1.89%)
Apr 28, 2022	59.25	60.80	58.49	60.25	980,676	+1.55(+2.64%)
Apr 27, 2022	61.88	62.20	58.13	58.70	1,727,274	-2.11(-3.47%)
Apr 26, 2022	63.18	63.35	60.33	60.81	1,099,787	-1.83(-2.93%)
Apr 25, 2022	60.19	62.75	60.02	62.64	1,293,018	+1.37(+2.23%)
Apr 22, 2022	62.55	62.86	60.82	61.28	1,008,575	-1.26(-2.01%)
Apr 21, 2022	65.71	66.40	62.22	62.53	814,999	-2.13(-3.29%)
Apr 20, 2022	63.81	65.42	63.68	64.66	788,738	+1.13(+1.78%)
Apr 19, 2022	61.55	63.97	61.35	63.53	983,122	+1.90(+3.09%)
Apr 18, 2022	60.45	62.03	60.20	61.63	1,160,383	+0.84(+1.38%)
Apr 14, 2022	61.42	61.99	60.78	60.79	621,169	-0.53(-0.86%)
Apr 13, 2022	59.66	61.90	59.63	61.31	950,438	+1.75(+2.93%)
Apr 12, 2022	60.34	61.31	59.35	59.57	818,676	-0.07(-0.11%)
Apr 11, 2022	59.78	61.42	59.30	59.64	1,063,988	-0.83(-1.37%)
Apr 08, 2022	60.09	61.29	59.55	60.47	1,107,747	+0.29(+0.49%)
Apr 07, 2022	61.10	61.63	58.48	60.17	1,934,932	-0.92(-1.50%)
Apr 06, 2022	62.79	62.86	59.99	61.09	1,371,828	-2.61(-4.09%)
Apr 05, 2022	65.11	65.51	62.97	63.70	754,587	-1.33(-2.04%)
Apr 04, 2022	63.69	65.23	63.19	65.02	1,188,001	+1.26(+1.97%)
Apr 01, 2022	64.83	65.08	62.60	63.76	1,459,776	-0.42(-0.65%)
Mar 31, 2022	65.00	65.85	63.95	64.18	2,199,861	-1.16(-1.78%)
Mar 30, 2022	65.91	66.75	65.23	65.34	920,635	-1.13(-1.70%)
Mar 29, 2022	67.10	68.60	66.14	66.47	1,545,540	+0.61(+0.93%)
Mar 28, 2022	67.28	67.74	65.26	65.86	1,210,040	-1.33(-1.99%)
Mar 25, 2022	67.37	67.78	66.60	67.19	1,083,858	+0.01(+0.01%)
Mar 24, 2022	66.89	67.35	66.27	67.18	815,486	+0.92(+1.40%)
Mar 23, 2022	66.48	67.16	65.91	66.26	724,300	-0.99(-1.48%)
Mar 22, 2022	66.54	67.90	66.22	67.25	1,354,389	+0.94(+1.42%)
Mar 21, 2022	66.71	66.93	65.52	66.31	640,108	-0.76(-1.13%)
Mar 18, 2022	65.99	67.22	65.26	67.07	1,217,741	+0.73(+1.10%)
Mar 17, 2022	65.79	67.13	65.52	66.34	631,879	-0.20(-0.31%)
Mar 16, 2022	65.23	66.92	64.65	66.54	1,244,849	+2.26(+3.51%)
Mar 15, 2022	61.19	64.44	60.94	64.28	1,077,519	+3.33(+5.46%)
Mar 14, 2022	62.54	63.19	60.27	60.95	1,338,179	-1.43(-2.29%)
Mar 11, 2022	63.34	63.91	62.31	62.38	707,438	-0.45(-0.71%)
Mar 10, 2022	61.29			62.83	1,263,220	+0.19(+0.31%)
Mar 09, 2022	61.55	63.94	61.55	62.64	1,332,282	+2.98(+5.00%)
Mar 08, 2022	58.68	61.64	57.61	59.65	1,654,745	+1.32(+2.26%)
Mar 07, 2022	65.37	65.37	58.11	58.33	2,859,722	-6.80(-10.44%)
Mar 04, 2022	66.26	66.75	63.67	65.13	1,474,222	-1.99(-2.97%)
Mar 03, 2022	68.48	69.94	66.99	67.12	2,499,353	-0.95(-1.40%)
Mar 02, 2022	67.20	68.08	66.61	68.08	1,121,476	+1.87(+2.83%)

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.