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 (%)
Jun 17, 2024 53.43 54.71 53.33 54.46 790,139 +0.79(+1.47%)
Jun 14, 2024 53.90 54.16 53.18 53.67 835,818 -0.68(-1.25%)
Jun 13, 2024 54.20 54.56 53.77 54.35 900,188 +0.08(+0.15%)
Jun 12, 2024 53.41 54.48 53.37 54.27 1,267,140 +1.62(+3.09%)
Jun 11, 2024 52.01 52.89 51.50 52.65 747,182 +0.41(+0.78%)
Jun 10, 2024 52.19 52.61 52.01 52.24 1,052,293 -0.61(-1.15%)
Jun 07, 2024 52.80 53.27 52.56 52.84 905,669 -0.34(-0.64%)
Jun 06, 2024 53.07 53.49 52.79 53.18 741,837 +0.02(+0.04%)
Jun 05, 2024 53.86 53.93 52.83 53.16 1,044,938 -0.62(-1.15%)
Jun 04, 2024 53.54 53.94 53.23 53.78 1,556,072 +0.01(+0.02%)
Jun 03, 2024 53.55 53.87 52.63 53.77 850,586 +0.62(+1.16%)
May 31, 2024 51.51 53.28 51.42 53.15 1,459,418 +2.04(+4.00%)
May 30, 2024 50.84 51.29 50.48 51.11 1,155,996 +0.69(+1.36%)
May 29, 2024 49.58 50.48 49.19 50.42 1,244,452 +0.22(+0.44%)
May 28, 2024 51.60 51.60 50.01 50.20 1,282,773 -1.40(-2.70%)
May 24, 2024 51.82 51.89 51.34 51.60 969,503 +0.25(+0.49%)
May 23, 2024 53.30 53.40 51.29 51.35 1,380,028 -1.86(-3.50%)
May 22, 2024 54.87 54.94 53.11 53.21 1,490,659 -1.68(-3.07%)
May 21, 2024 54.87 55.24 54.53 54.90 880,788 -0.06(-0.11%)
May 20, 2024 54.98 55.11 54.28 54.96 734,393 +0.12(+0.22%)
May 17, 2024 54.82 55.09 54.54 54.84 1,164,715 -0.06(-0.11%)
May 16, 2024 55.26 55.90 54.81 54.90 726,414 -0.33(-0.60%)
May 15, 2024 55.17 55.64 54.83 55.23 1,059,859 +0.42(+0.76%)
May 14, 2024 54.87 55.03 53.92 54.81 847,056 +0.40(+0.73%)
May 13, 2024 54.99 55.27 54.28 54.41 801,893 +0.68(+1.26%)
May 10, 2024 54.01 54.28 53.69 53.73 587,584 -0.22(-0.41%)
May 09, 2024 53.27 54.28 52.85 53.95 1,447,334 +0.87(+1.63%)
May 08, 2024 53.95 54.15 52.92 53.08 1,323,259 -1.18(-2.17%)
May 07, 2024 54.73 55.08 54.13 54.26 919,967 -0.49(-0.89%)
May 06, 2024 54.53 55.02 54.09 54.75 1,006,264 +0.80(+1.48%)
May 03, 2024 54.77 54.83 53.65 53.95 976,171 -0.04(-0.07%)
May 02, 2024 54.25 54.25 53.09 53.99 1,334,865 +0.81(+1.52%)
May 01, 2024 52.58 54.04 52.37 53.18 1,554,057 -0.16(-0.30%)
Apr 30, 2024 53.44 54.11 52.41 53.34 1,796,846 -0.44(-0.82%)
Apr 29, 2024 53.06 54.72 53.06 53.78 1,750,788 +0.77(+1.45%)
Apr 26, 2024 53.97 55.05 52.32 53.01 6,846,709 -9.68(-15.44%)
Apr 25, 2024 63.23 63.44 62.56 62.69 958,973 -0.70(-1.10%)
Apr 24, 2024 63.47 63.74 62.88 63.39 651,095 -0.01(-0.02%)
Apr 23, 2024 63.56 63.85 62.91 63.40 715,210 +0.36(+0.57%)
Apr 22, 2024 62.89 63.55 62.60 63.04 652,344 +0.58(+0.93%)
Apr 19, 2024 62.71 63.16 62.32 62.46 1,021,833 -0.27(-0.43%)
Apr 18, 2024 63.52 63.70 62.64 62.73 736,200 -0.76(-1.19%)
Apr 17, 2024 65.14 65.16 63.47 63.49 921,087 -0.97(-1.50%)
Apr 16, 2024 64.08 64.87 63.87 64.46 563,992 +0.10(+0.15%)
Apr 15, 2024 64.80 65.57 64.23 64.36 540,074 +0.16(+0.25%)
Apr 12, 2024 64.67 64.87 64.03 64.20 705,044 -1.04(-1.59%)
Apr 11, 2024 64.86 65.45 64.26 65.24 672,046 +0.36(+0.55%)
Apr 10, 2024 65.44 65.62 64.57 64.88 477,067 -1.57(-2.36%)
Apr 09, 2024 65.98 66.79 65.75 66.44 623,890 +0.66(+1.00%)
Apr 08, 2024 66.35 66.66 65.63 65.78 686,712 -0.14(-0.21%)
Apr 05, 2024 65.52 66.20 65.50 65.92 647,436 +0.47(+0.72%)
Apr 04, 2024 67.20 67.36 65.14 65.46 761,667 -1.20(-1.79%)
Apr 03, 2024 66.29 67.29 66.29 66.65 807,075 +0.20(+0.30%)
Apr 02, 2024 66.63 66.90 66.12 66.45 873,368 -1.01(-1.49%)
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.