Boyd Gaming Corporation (BYD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 53.71 | 54.11 | 53.40 | 53.95 | 53.95 | 1,537,321 |
| Jun 03, 2024 | 53.72 | 54.04 | 52.79 | 53.94 | 53.94 | 847,900 |
| May 31, 2024 | 51.67 | 53.45 | 51.58 | 53.32 | 53.32 | 1,454,900 |
| May 30, 2024 | 51.00 | 51.45 | 50.64 | 51.27 | 51.27 | 1,152,400 |
| May 29, 2024 | 49.74 | 50.64 | 49.34 | 50.58 | 50.58 | 1,240,500 |
| May 28, 2024 | 51.76 | 51.76 | 50.17 | 50.36 | 50.36 | 1,278,800 |
| May 24, 2024 | 51.98 | 52.06 | 51.50 | 51.76 | 51.76 | 966,500 |
| May 23, 2024 | 53.47 | 53.57 | 51.45 | 51.51 | 51.51 | 1,375,700 |
| May 22, 2024 | 55.04 | 55.11 | 53.28 | 53.38 | 53.38 | 1,486,000 |
| May 21, 2024 | 55.04 | 55.41 | 54.70 | 55.07 | 55.07 | 878,000 |
| May 20, 2024 | 55.15 | 55.28 | 54.45 | 55.13 | 55.13 | 732,100 |
| May 17, 2024 | 54.99 | 55.26 | 54.71 | 55.01 | 55.01 | 1,161,100 |
| May 16, 2024 | 55.43 | 56.07 | 54.98 | 55.07 | 55.07 | 724,100 |
| May 15, 2024 | 55.34 | 55.82 | 55.00 | 55.40 | 55.40 | 1,056,600 |
| May 14, 2024 | 55.04 | 55.20 | 54.09 | 54.98 | 54.98 | 844,400 |
| May 13, 2024 | 55.16 | 55.44 | 54.45 | 54.58 | 54.58 | 799,400 |
| May 10, 2024 | 54.18 | 54.45 | 53.86 | 53.90 | 53.90 | 585,700 |
| May 09, 2024 | 53.44 | 54.45 | 53.02 | 54.12 | 54.12 | 1,442,800 |
| May 08, 2024 | 54.12 | 54.32 | 53.09 | 53.25 | 53.25 | 1,319,100 |
| May 07, 2024 | 54.90 | 55.25 | 54.30 | 54.43 | 54.43 | 917,000 |
| May 06, 2024 | 54.70 | 55.20 | 54.26 | 54.92 | 54.92 | 1,003,100 |
| May 03, 2024 | 54.94 | 55.00 | 53.82 | 54.12 | 54.12 | 973,100 |
| May 02, 2024 | 54.42 | 54.42 | 53.26 | 54.16 | 54.16 | 1,330,700 |
| May 01, 2024 | 52.74 | 54.21 | 52.53 | 53.35 | 53.35 | 1,549,200 |
| Apr 30, 2024 | 53.61 | 54.28 | 52.57 | 53.51 | 53.51 | 1,791,200 |
| Apr 29, 2024 | 53.23 | 54.89 | 53.23 | 53.95 | 53.95 | 1,745,300 |
| Apr 26, 2024 | 54.14 | 55.22 | 52.48 | 53.18 | 53.18 | 6,825,400 |
| Apr 25, 2024 | 63.43 | 63.64 | 62.76 | 62.89 | 62.89 | 956,200 |
| Apr 24, 2024 | 63.67 | 63.94 | 63.08 | 63.59 | 63.59 | 649,100 |
| Apr 23, 2024 | 63.76 | 64.05 | 63.11 | 63.60 | 63.60 | 713,000 |
| Apr 22, 2024 | 63.09 | 63.75 | 62.80 | 63.24 | 63.24 | 650,300 |
| Apr 19, 2024 | 62.91 | 63.36 | 62.51 | 62.66 | 62.66 | 1,018,600 |
| Apr 18, 2024 | 63.72 | 63.90 | 62.84 | 62.93 | 62.93 | 733,800 |
| Apr 17, 2024 | 65.34 | 65.36 | 63.67 | 63.69 | 63.69 | 918,200 |
| Apr 16, 2024 | 64.28 | 65.07 | 64.07 | 64.66 | 64.66 | 562,200 |
| Apr 15, 2024 | 65.00 | 65.78 | 64.44 | 64.56 | 64.56 | 538,400 |
| Apr 12, 2024 | 64.87 | 65.07 | 64.23 | 64.40 | 64.40 | 702,800 |
| Apr 11, 2024 | 65.06 | 65.65 | 64.46 | 65.44 | 65.44 | 668,600 |
| Apr 10, 2024 | 65.64 | 65.82 | 64.77 | 65.08 | 65.08 | 475,600 |
| Apr 09, 2024 | 66.19 | 67.00 | 65.96 | 66.65 | 66.65 | 621,900 |
| Apr 08, 2024 | 66.56 | 66.87 | 65.84 | 65.99 | 65.99 | 684,600 |
| Apr 05, 2024 | 65.72 | 66.41 | 65.70 | 66.13 | 66.13 | 645,000 |
| Apr 04, 2024 | 67.41 | 67.57 | 65.34 | 65.66 | 65.66 | 759,300 |
| Apr 03, 2024 | 66.50 | 67.50 | 66.50 | 66.86 | 66.86 | 804,600 |
| Apr 02, 2024 | 66.84 | 67.11 | 66.33 | 66.66 | 66.66 | 870,600 |
| Apr 01, 2024 | 67.63 | 68.46 | 67.63 | 67.67 | 67.67 | 777,100 |
| Mar 28, 2024 | 66.57 | 67.75 | 66.53 | 67.32 | 67.32 | 967,700 |
| Mar 27, 2024 | 66.00 | 66.50 | 65.82 | 66.42 | 66.42 | 629,600 |
| Mar 26, 2024 | 64.32 | 65.67 | 64.18 | 65.65 | 65.65 | 621,500 |
| Mar 25, 2024 | 63.35 | 63.84 | 63.23 | 63.29 | 63.29 | 400,900 |
| Mar 22, 2024 | 63.73 | 63.78 | 62.69 | 63.17 | 63.17 | 660,000 |
| Mar 21, 2024 | 64.15 | 64.39 | 63.64 | 63.70 | 63.70 | 621,900 |
| Mar 20, 2024 | 62.60 | 63.73 | 62.50 | 63.72 | 63.72 | 618,600 |
| Mar 19, 2024 | 62.07 | 63.15 | 62.00 | 62.69 | 62.69 | 750,500 |
| Mar 18, 2024 | 61.63 | 62.63 | 61.62 | 62.13 | 62.13 | 703,500 |
| Mar 15, 2024 | 61.50 | 62.37 | 61.36 | 61.70 | 61.70 | 1,505,300 |
| Mar 14, 2024 | 62.43 | 62.88 | 61.58 | 61.83 | 61.83 | 793,900 |
| Mar 14, 2024 | 0.17 Dividend | |||||
| Mar 13, 2024 | 63.37 | 63.80 | 62.73 | 62.92 | 62.75 | 860,800 |
| Mar 12, 2024 | 63.31 | 63.67 | 62.95 | 63.31 | 63.14 | 775,700 |
| Mar 11, 2024 | 62.89 | 63.98 | 62.89 | 63.38 | 63.21 | 484,200 |
| Mar 08, 2024 | 64.08 | 64.57 | 63.02 | 63.16 | 62.99 | 925,400 |
| Mar 07, 2024 | 63.32 | 64.05 | 63.32 | 63.91 | 63.74 | 832,100 |
| Mar 06, 2024 | 63.92 | 63.92 | 62.64 | 63.04 | 62.87 | 846,100 |
| Mar 05, 2024 | 63.33 | 64.35 | 63.14 | 63.49 | 63.32 | 754,800 |
| Mar 04, 2024 | 64.61 | 64.83 | 63.40 | 63.62 | 63.45 | 565,600 |
| Mar 01, 2024 | 65.38 | 65.71 | 63.94 | 64.88 | 64.70 | 1,144,700 |
| Feb 29, 2024 | 64.86 | 66.36 | 64.43 | 66.13 | 65.95 | 1,121,200 |
| Feb 28, 2024 | 63.05 | 64.29 | 63.05 | 63.96 | 63.79 | 845,800 |
| Feb 27, 2024 | 63.76 | 64.31 | 63.41 | 63.46 | 63.29 | 473,500 |
| Feb 26, 2024 | 64.11 | 64.37 | 63.05 | 63.25 | 63.08 | 606,900 |
| Feb 23, 2024 | 63.76 | 64.77 | 63.66 | 64.34 | 64.17 | 599,900 |
| Feb 22, 2024 | 63.25 | 64.06 | 63.04 | 63.79 | 63.62 | 843,100 |
| Feb 21, 2024 | 61.94 | 62.68 | 61.84 | 62.66 | 62.49 | 741,400 |
| Feb 20, 2024 | 62.68 | 62.83 | 61.78 | 62.26 | 62.09 | 920,900 |
| Feb 16, 2024 | 63.88 | 64.38 | 63.35 | 63.37 | 63.20 | 693,300 |
| Feb 15, 2024 | 64.76 | 65.15 | 64.38 | 64.68 | 64.51 | 883,500 |
| Feb 14, 2024 | 65.32 | 65.32 | 64.50 | 64.77 | 64.60 | 718,100 |
| Feb 13, 2024 | 65.00 | 65.43 | 64.25 | 64.87 | 64.69 | 885,500 |
| Feb 12, 2024 | 65.20 | 66.95 | 65.13 | 66.57 | 66.39 | 786,000 |
| Feb 09, 2024 | 66.83 | 68.00 | 64.22 | 66.75 | 66.57 | 1,656,600 |
| Feb 08, 2024 | 64.70 | 65.82 | 64.46 | 65.50 | 65.32 | 884,800 |
| Feb 07, 2024 | 64.09 | 64.30 | 63.60 | 64.00 | 63.83 | 570,100 |
| Feb 06, 2024 | 63.40 | 64.60 | 63.28 | 63.96 | 63.79 | 699,100 |
| Feb 05, 2024 | 63.54 | 63.90 | 62.87 | 63.46 | 63.29 | 781,600 |
| Feb 02, 2024 | 64.01 | 64.52 | 63.39 | 64.12 | 63.95 | 451,900 |
| Feb 01, 2024 | 63.98 | 64.62 | 63.46 | 64.49 | 64.32 | 518,100 |
| Jan 31, 2024 | 64.29 | 64.74 | 63.47 | 63.49 | 63.32 | 512,700 |
| Jan 30, 2024 | 64.47 | 64.78 | 64.29 | 64.53 | 64.36 | 664,400 |
| Jan 29, 2024 | 64.59 | 64.75 | 64.06 | 64.60 | 64.43 | 424,600 |
| Jan 26, 2024 | 64.29 | 64.52 | 64.00 | 64.46 | 64.29 | 646,500 |
| Jan 25, 2024 | 64.11 | 64.14 | 63.60 | 63.97 | 63.80 | 485,900 |
| Jan 24, 2024 | 65.15 | 65.34 | 63.27 | 63.28 | 63.11 | 508,200 |
| Jan 23, 2024 | 64.79 | 65.28 | 64.30 | 64.48 | 64.31 | 564,600 |
| Jan 22, 2024 | 64.45 | 64.85 | 64.02 | 64.19 | 64.02 | 509,100 |
| Jan 19, 2024 | 63.94 | 64.39 | 63.47 | 64.18 | 64.01 | 696,900 |
| Jan 18, 2024 | 62.71 | 63.74 | 62.71 | 63.72 | 63.55 | 748,300 |
| Jan 17, 2024 | 62.06 | 62.47 | 61.70 | 62.02 | 61.85 | 740,100 |
| Jan 16, 2024 | 61.99 | 62.98 | 61.99 | 62.93 | 62.76 | 782,600 |
| Jan 12, 2024 | 62.84 | 63.22 | 62.10 | 62.31 | 62.14 | 615,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.