Canada markets closed

Boyd Gaming Corporation (BYD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.66-0.27 (-0.43%)
At close: 04:00PM EDT
62.90 +0.24 (+0.38%)
After hours: 04:45PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202462.9163.3662.5162.6662.661,018,600
Apr 18, 202463.7263.9062.8462.9362.93733,800
Apr 17, 202465.3465.3663.6763.6963.69918,200
Apr 16, 202464.2865.0764.0764.6664.66562,200
Apr 15, 202465.0065.7864.4464.5664.56538,400
Apr 12, 202464.8765.0764.2364.4064.40702,800
Apr 11, 202465.0665.6564.4665.4465.44668,600
Apr 10, 202465.6465.8264.7765.0865.08475,600
Apr 09, 202466.1967.0065.9666.6566.65621,900
Apr 08, 202466.5666.8765.8465.9965.99684,600
Apr 05, 202465.7266.4165.7066.1366.13645,000
Apr 04, 202467.4167.5765.3465.6665.66759,300
Apr 03, 202466.5067.5066.5066.8666.86804,600
Apr 02, 202466.8467.1166.3366.6666.66870,600
Apr 01, 202467.6368.4667.6367.6767.67777,100
Mar 28, 202466.5767.7566.5367.3267.32967,700
Mar 27, 202466.0066.5065.8266.4266.42629,600
Mar 26, 202464.3265.6764.1865.6565.65621,500
Mar 25, 202463.3563.8463.2363.2963.29400,900
Mar 22, 202463.7363.7862.6963.1763.17660,000
Mar 21, 202464.1564.3963.6463.7063.70621,900
Mar 20, 202462.6063.7362.5063.7263.72618,600
Mar 19, 202462.0763.1562.0062.6962.69750,500
Mar 18, 202461.6362.6361.6262.1362.13703,500
Mar 15, 202461.5062.3761.3661.7061.701,505,300
Mar 14, 202462.4362.8861.5861.8361.83793,900
Mar 14, 20240.17 Dividend
Mar 13, 202463.3763.8062.7362.9262.75860,800
Mar 12, 202463.3163.6762.9563.3163.14775,700
Mar 11, 202462.8963.9862.8963.3863.21484,200
Mar 08, 202464.0864.5763.0263.1662.99925,400
Mar 07, 202463.3264.0563.3263.9163.74832,100
Mar 06, 202463.9263.9262.6463.0462.87846,100
Mar 05, 202463.3364.3563.1463.4963.32754,800
Mar 04, 202464.6164.8363.4063.6263.45565,600
Mar 01, 202465.3865.7163.9464.8864.701,144,700
Feb 29, 202464.8666.3664.4366.1365.951,121,200
Feb 28, 202463.0564.2963.0563.9663.79845,800
Feb 27, 202463.7664.3163.4163.4663.29473,500
Feb 26, 202464.1164.3763.0563.2563.08606,900
Feb 23, 202463.7664.7763.6664.3464.17599,900
Feb 22, 202463.2564.0663.0463.7963.62843,100
Feb 21, 202461.9462.6861.8462.6662.49741,400
Feb 20, 202462.6862.8361.7862.2662.09920,900
Feb 16, 202463.8864.3863.3563.3763.20693,300
Feb 15, 202464.7665.1564.3864.6864.51883,500
Feb 14, 202465.3265.3264.5064.7764.60718,100
Feb 13, 202465.0065.4364.2564.8764.69885,500
Feb 12, 202465.2066.9565.1366.5766.39786,000
Feb 09, 202466.8368.0064.2266.7566.571,656,600
Feb 08, 202464.7065.8264.4665.5065.32884,800
Feb 07, 202464.0964.3063.6064.0063.83570,100
Feb 06, 202463.4064.6063.2863.9663.79699,100
Feb 05, 202463.5463.9062.8763.4663.29781,600
Feb 02, 202464.0164.5263.3964.1263.95451,900
Feb 01, 202463.9864.6263.4664.4964.32518,100
Jan 31, 202464.2964.7463.4763.4963.32512,700
Jan 30, 202464.4764.7864.2964.5364.36664,400
Jan 29, 202464.5964.7564.0664.6064.43424,600
Jan 26, 202464.2964.5264.0064.4664.29646,500
Jan 25, 202464.1164.1463.6063.9763.80485,900
Jan 24, 202465.1565.3463.2763.2863.11508,200
Jan 23, 202464.7965.2864.3064.4864.31564,600
Jan 22, 202464.4564.8564.0264.1964.02509,100
Jan 19, 202463.9464.3963.4764.1864.01696,900
Jan 18, 202462.7163.7462.7163.7263.55748,300
Jan 17, 202462.0662.4761.7062.0261.85740,100
Jan 16, 202461.9962.9861.9962.9362.76782,600
Jan 12, 202462.8463.2262.1062.3162.14615,700
Jan 11, 202462.2562.7261.8262.6062.43663,000
Jan 10, 202462.5262.7061.9762.5662.39625,400
Jan 09, 202462.7762.9062.0462.5962.42747,300
Jan 08, 202462.4663.7862.0363.5463.37758,000
Jan 05, 202460.8562.6560.5762.2862.11922,900
Jan 04, 202461.1362.1661.1361.8561.68751,700
Jan 03, 202462.9963.0861.4261.5161.341,074,400
Jan 02, 202462.1364.0862.0463.8263.65769,800
Dec 29, 202363.0563.2362.2562.6162.441,057,600
Dec 28, 202362.8463.2362.6163.0662.89560,000
Dec 27, 202362.4163.0361.9063.0062.83690,300
Dec 26, 202362.2062.5261.9862.2562.08347,900
Dec 22, 202361.8562.5461.8562.1461.97409,300
Dec 21, 202361.7661.9861.1461.8561.68626,400
Dec 21, 20230.16 Dividend
Dec 20, 202363.0363.1161.1761.3160.98915,700
Dec 19, 202362.1263.1661.8263.0562.72832,100
Dec 18, 202361.5661.8161.1661.5961.26844,500
Dec 15, 202361.2062.1561.0561.2960.963,665,100
Dec 14, 202362.2763.7261.9262.4162.081,297,300
Dec 13, 202360.4961.0659.1861.0560.73881,200
Dec 12, 202360.5160.6760.0460.4960.17749,700
Dec 11, 202359.6960.9359.6960.4860.16777,100
Dec 08, 202358.9859.8158.7259.7259.40899,400
Dec 07, 202359.2059.8358.7759.0358.72908,000
Dec 06, 202359.0060.0558.8459.0858.77848,700
Dec 05, 202359.9759.9958.8258.9658.65837,700
Dec 04, 202360.7161.5960.1560.3760.05847,000
Dec 01, 202359.2361.0359.0861.0360.711,128,400
Nov 30, 202359.0359.7158.6059.0558.741,118,500
Nov 29, 202358.8159.3458.7458.9258.61873,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...