Boyd Gaming Corp (NY: BYD )

61.03 USD -0.86 (-1.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 58.97 61.35 58.09 61.03 1,247,602 -0.86(-1.39%)
Nov 24, 2021 59.57 61.92 59.39 61.89 992,116 +1.44(+2.38%)
Nov 23, 2021 60.82 61.30 59.63 60.45 936,080 +0.06(+0.10%)
Nov 22, 2021 60.13 61.15 59.19 60.39 1,035,602 +0.66(+1.10%)
Nov 19, 2021 58.50 60.38 58.16 59.73 1,158,933 +0.41(+0.69%)
Nov 18, 2021 60.99 61.35 59.20 59.32 1,297,103 -1.64(-2.69%)
Nov 17, 2021 60.45 61.35 60.33 60.96 771,463 +0.18(+0.30%)
Nov 16, 2021 61.92 61.96 59.76 60.78 1,913,520 -1.21(-1.95%)
Nov 15, 2021 62.93 63.00 61.95 61.99 1,043,488 -0.21(-0.34%)
Nov 12, 2021 62.70 62.99 61.89 62.20 516,052 -0.21(-0.34%)
Nov 11, 2021 63.25 63.25 61.92 62.41 850,139 -0.71(-1.12%)
Nov 10, 2021 63.35 63.12 841,270 -0.72(-1.13%)
Nov 09, 2021 64.28 65.22 63.08 63.84 898,143 -0.53(-0.82%)
Nov 08, 2021 67.39 67.52 64.23 64.37 1,028,254 -3.06(-4.54%)
Nov 05, 2021 66.01 68.28 66.00 67.43 1,527,902 +3.32(+5.18%)
Nov 04, 2021 67.70 68.04 63.67 64.11 1,763,618 -3.35(-4.97%)
Nov 03, 2021 65.10 67.85 64.76 67.46 1,687,819 +2.16(+3.31%)
Nov 02, 2021 65.88 66.45 64.82 65.30 1,276,230 -0.14(-0.21%)
Nov 01, 2021 64.12 66.12 65.21 65.44 1,400,586 +1.66(+2.60%)
Oct 29, 2021 64.56 65.50 63.20 63.78 1,405,912 -1.13(-1.74%)
Oct 28, 2021 67.26 67.26 64.47 64.91 1,799,841 -2.30(-3.42%)
Oct 27, 2021 66.62 67.65 65.07 67.21 1,977,677 +0.61(+0.92%)
Oct 26, 2021 66.85 66.60 1,149,884 +0.26(+0.39%)
Oct 25, 2021 66.44 67.02 65.69 66.34 1,179,147 +0.29(+0.44%)
Oct 22, 2021 66.31 66.38 65.01 66.05 1,097,978 -0.26(-0.39%)
Oct 21, 2021 66.18 67.04 66.04 66.31 628,643 +0.00(+0.00%)
Oct 20, 2021 65.88 67.00 65.62 66.31 633,665 +0.53(+0.81%)
Oct 19, 2021 67.20 67.46 65.52 65.78 612,390 -0.83(-1.25%)
Oct 18, 2021 66.05 66.78 65.43 66.61 612,243 +0.26(+0.39%)
Oct 15, 2021 68.33 69.23 66.26 66.35 837,762 -0.97(-1.44%)
Oct 14, 2021 67.58 68.57 67.19 67.32 1,037,143 +0.37(+0.55%)
Oct 13, 2021 67.00 68.10 65.68 66.95 1,558,708 +0.20(+0.30%)
Oct 12, 2021 64.59 67.29 64.48 66.75 1,529,891 +2.75(+4.30%)
Oct 11, 2021 64.50 65.28 63.97 64.00 511,803 -0.20(-0.31%)
Oct 08, 2021 64.63 65.35 64.05 64.20 679,018 -0.42(-0.65%)
Oct 07, 2021 65.19 66.00 64.48 64.62 1,127,677 +0.24(+0.37%)
Oct 06, 2021 63.69 64.90 63.61 64.38 1,365,361 -0.48(-0.74%)
Oct 05, 2021 66.59 66.65 64.77 64.86 1,157,704 -1.15(-1.74%)
Oct 04, 2021 66.15 67.40 65.32 66.01 860,601 -0.39(-0.59%)
Oct 01, 2021 64.10 66.95 63.92 66.40 1,308,043 +3.14(+4.96%)
Sep 30, 2021 64.57 64.57 62.37 63.26 1,905,112 -1.29(-2.00%)
Sep 29, 2021 66.27 66.40 64.08 64.55 729,332 -1.01(-1.54%)
Sep 28, 2021 66.22 66.99 65.21 65.56 787,668 -0.83(-1.25%)
Sep 27, 2021 64.50 67.07 64.18 66.39 1,325,158 +2.10(+3.27%)
Sep 24, 2021 63.89 65.00 63.26 64.29 874,403 +0.15(+0.23%)
Sep 23, 2021 63.32 65.20 63.26 64.14 1,357,766 +1.24(+1.97%)
Sep 22, 2021 60.97 63.59 60.76 62.90 1,881,487 +2.44(+4.04%)
Sep 21, 2021 61.55 62.15 60.13 60.46 703,401 -0.43(-0.71%)
Sep 20, 2021 59.64 61.39 59.50 60.89 1,043,436 -0.60(-0.98%)
Sep 17, 2021 61.51 62.89 60.80 61.49 1,785,725 +0.12(+0.20%)
Sep 16, 2021 59.74 61.73 59.70 61.37 1,228,797 +1.78(+2.99%)
Sep 15, 2021 59.26 60.22 58.16 59.59 1,991,386 +1.01(+1.72%)
Sep 14, 2021 57.92 58.75 57.36 58.58 2,264,471 +0.07(+0.12%)
Sep 13, 2021 59.93 60.19 57.78 58.51 1,479,475 -0.74(-1.25%)
Sep 10, 2021 61.96 61.96 59.14 59.25 1,529,542 -2.25(-3.66%)
Sep 09, 2021 60.41 62.02 59.32 61.50 1,095,043 +0.70(+1.15%)
Sep 08, 2021 62.44 62.76 60.58 60.80 823,680 -1.57(-2.52%)
Sep 07, 2021 60.60 62.66 60.26 62.37 1,685,980 +1.71(+2.82%)
Sep 03, 2021 61.02 61.59 59.72 60.66 1,268,173 -0.74(-1.21%)
Sep 02, 2021 61.64 62.14 60.77 61.40 852,080 +0.29(+0.47%)
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.