Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

61.05

+2.52

(+4.31%)

At close: 04:00PM EDT

61.05

0.00

(0.00%)

After hours:

05:54PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	63.50	63.96	59.87	61.05	61.05	2,185,661
Jul 25, 2024	57.97	59.22	57.93	58.53	58.53	1,323,500
Jul 24, 2024	59.35	59.57	57.50	57.77	57.77	941,700
Jul 23, 2024	59.34	59.86	59.14	59.85	59.85	837,900
Jul 22, 2024	59.47	59.77	59.05	59.61	59.61	1,092,300
Jul 19, 2024	59.00	59.26	58.23	59.12	59.12	743,900
Jul 18, 2024	58.58	59.62	58.44	58.54	58.54	852,200
Jul 17, 2024	58.60	59.52	58.48	58.86	58.86	918,200
Jul 16, 2024	58.02	59.10	58.02	58.85	58.85	988,700
Jul 15, 2024	57.58	58.20	57.30	57.72	57.72	728,500
Jul 12, 2024	56.89	57.60	56.85	57.32	57.32	870,600
Jul 11, 2024	55.43	57.05	55.43	56.83	56.83	918,400
Jul 10, 2024	54.62	55.21	54.21	55.10	55.10	1,117,700
Jul 09, 2024	54.42	55.12	54.34	54.38	54.38	672,700
Jul 08, 2024	54.36	55.27	54.36	54.52	54.52	767,100
Jul 05, 2024	53.75	54.33	53.71	54.05	54.05	1,052,300
Jul 03, 2024	54.06	54.80	53.95	53.96	53.96	307,300
Jul 02, 2024	54.41	54.41	53.69	53.72	53.72	598,000
Jul 01, 2024	55.11	55.54	53.35	53.77	53.77	864,600
Jun 28, 2024	55.74	55.91	54.06	55.10	55.10	1,797,900
Jun 27, 2024	54.71	55.44	54.56	55.32	55.32	1,071,900
Jun 26, 2024	53.61	54.85	53.57	54.54	54.54	966,300
Jun 25, 2024	54.53	54.67	53.48	53.94	53.94	1,166,200
Jun 24, 2024	53.86	55.70	53.69	54.59	54.59	1,645,400
Jun 21, 2024	52.86	54.02	52.81	53.83	53.83	2,999,400
Jun 20, 2024	53.64	55.73	51.62	52.68	52.68	3,692,500
Jun 18, 2024	54.50	54.90	53.62	53.75	53.75	934,400
Jun 17, 2024	53.43	54.71	53.33	54.46	54.46	790,100
Jun 14, 2024	53.90	54.16	53.18	53.67	53.67	835,600
Jun 13, 2024	54.37	54.73	53.94	54.52	54.52	897,400
Jun 12, 2024	53.58	54.65	53.54	54.44	54.44	1,263,200
Jun 11, 2024	52.17	53.06	51.66	52.81	52.81	744,900
Jun 10, 2024	52.35	52.77	52.17	52.40	52.40	1,048,900
Jun 07, 2024	52.97	53.44	52.72	53.01	53.01	902,800
Jun 06, 2024	53.24	53.66	52.96	53.35	53.35	739,500
Jun 05, 2024	54.03	54.10	53.00	53.33	53.33	1,041,700
Jun 04, 2024	53.71	54.11	53.40	53.95	53.95	1,551,200
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 13, 2024	63.37	63.80	62.73	62.92	62.92	860,800
Mar 12, 2024	63.31	63.67	62.95	63.31	63.31	775,700
Mar 11, 2024	62.89	63.98	62.89	63.38	63.38	484,200
Mar 08, 2024	64.08	64.57	63.02	63.16	63.16	925,400
Mar 07, 2024	63.32	64.05	63.32	63.91	63.91	832,100
Mar 06, 2024	63.92	63.92	62.64	63.04	63.04	846,100
Mar 05, 2024	63.33	64.35	63.14	63.49	63.49	754,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,875.64+3,047.19(+3.35%)

Boyd Gaming Corporation (BYD)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,875.64
+3,047.19(+3.35%)