Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

60.37

-0.80

(-1.31%)

At close: 04:00PM EST

61.00

+0.63

(+1.04%)

After hours:

06:10PM EST

Time Period:

Jan 30, 2022 - Jan 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 30, 2023	60.64	61.41	60.34	60.37	60.37	595,169
Jan 27, 2023	60.99	61.79	60.99	61.17	61.17	481,400
Jan 26, 2023	61.40	61.40	60.75	61.23	61.23	580,000
Jan 25, 2023	60.55	60.90	60.22	60.72	60.72	345,300
Jan 24, 2023	60.70	61.17	59.99	60.96	60.96	710,000
Jan 23, 2023	60.40	60.81	59.85	60.37	60.37	874,300
Jan 20, 2023	58.67	60.20	58.67	60.13	60.13	709,900
Jan 19, 2023	58.60	59.09	58.01	58.46	58.46	524,600
Jan 18, 2023	60.06	60.40	59.04	59.21	59.21	588,200
Jan 17, 2023	58.93	59.59	58.67	59.43	59.43	642,200
Jan 13, 2023	57.83	58.56	57.83	58.42	58.42	422,800
Jan 12, 2023	57.33	58.75	57.12	58.34	58.34	892,200
Jan 11, 2023	56.63	57.39	56.54	57.11	57.11	849,700
Jan 10, 2023	55.74	56.34	55.15	56.32	56.32	730,000
Jan 09, 2023	56.40	57.03	55.76	55.99	55.99	955,400
Jan 06, 2023	55.97	56.60	55.40	56.22	56.22	671,600
Jan 05, 2023	55.51	56.30	55.10	55.33	55.33	720,700
Jan 04, 2023	54.97	56.27	54.70	56.21	56.21	911,100
Jan 03, 2023	55.28	55.44	54.04	54.39	54.39	560,200
Dec 30, 2022	53.36	54.61	53.18	54.53	54.53	841,500
Dec 29, 2022	53.12	54.69	52.80	54.25	54.25	680,800
Dec 28, 2022	54.76	54.76	52.84	53.00	53.00	891,500
Dec 27, 2022	55.22	55.37	54.65	54.86	54.86	708,300
Dec 23, 2022	54.45	55.24	54.22	55.13	55.13	879,200
Dec 22, 2022	55.28	55.35	53.64	54.60	54.60	966,200
Dec 21, 2022	56.50	56.83	55.57	55.75	55.75	1,000,800
Dec 20, 2022	55.00	56.00	54.82	55.79	55.79	1,045,100
Dec 19, 2022	57.12	57.12	54.68	55.24	55.24	1,402,200
Dec 16, 2022	56.98	57.62	56.85	57.12	57.12	2,253,700
Dec 16, 2022	0.15 Dividend
Dec 15, 2022	57.72	58.26	57.04	57.73	57.58	968,400
Dec 14, 2022	59.15	59.82	58.19	58.74	58.59	1,506,100
Dec 13, 2022	60.57	60.72	58.81	59.48	59.33	1,265,200
Dec 12, 2022	57.75	59.03	57.71	58.77	58.62	827,200
Dec 09, 2022	58.77	59.03	58.45	58.64	58.49	744,000
Dec 08, 2022	59.01	59.13	58.35	58.92	58.77	734,700
Dec 07, 2022	57.89	58.91	57.50	58.57	58.42	709,700
Dec 06, 2022	58.96	59.30	57.65	58.33	58.18	892,400
Dec 05, 2022	59.47	59.75	58.56	58.91	58.76	673,100
Dec 02, 2022	59.68	60.53	59.68	59.82	59.66	847,000
Dec 01, 2022	61.44	61.82	60.81	60.87	60.71	889,800
Nov 30, 2022	60.09	61.39	59.14	61.33	61.17	1,474,900
Nov 29, 2022	59.32	60.25	59.32	60.06	59.90	1,023,800
Nov 28, 2022	59.83	60.07	59.10	59.39	59.24	866,800
Nov 25, 2022	59.77	60.49	59.54	60.26	60.10	273,600
Nov 23, 2022	60.64	61.03	59.71	59.73	59.57	737,400
Nov 22, 2022	59.73	60.95	59.29	60.81	60.65	964,100
Nov 21, 2022	59.72	60.39	58.92	59.30	59.15	1,001,200
Nov 18, 2022	60.29	60.42	59.45	60.27	60.11	840,600
Nov 17, 2022	59.09	59.85	58.68	59.38	59.23	579,000
Nov 16, 2022	59.27	60.16	59.07	60.04	59.88	641,900
Nov 15, 2022	60.05	60.98	59.82	60.27	60.11	854,400
Nov 14, 2022	58.88	60.30	58.50	59.23	59.08	794,400
Nov 11, 2022	60.05	60.67	59.16	59.27	59.12	1,289,600
Nov 10, 2022	59.82	60.31	58.67	59.17	59.02	1,398,900
Nov 09, 2022	57.23	58.38	57.05	57.33	57.18	595,700
Nov 08, 2022	58.60	58.61	57.35	58.22	58.07	590,500
Nov 07, 2022	56.70	58.11	55.83	58.11	57.96	990,400
Nov 04, 2022	55.76	56.38	54.95	56.16	56.01	795,200
Nov 03, 2022	54.56	55.80	54.01	54.60	54.46	982,800
Nov 02, 2022	57.95	58.26	55.52	55.59	55.45	1,072,100
Nov 01, 2022	58.69	58.89	57.72	58.42	58.27	808,300
Oct 31, 2022	57.87	58.47	57.42	57.76	57.61	899,300
Oct 28, 2022	56.52	57.68	55.86	57.66	57.51	1,047,900
Oct 27, 2022	56.85	57.34	56.28	56.60	56.45	825,000
Oct 26, 2022	56.15	57.46	55.64	56.00	55.85	1,616,100
Oct 25, 2022	53.86	54.99	53.58	54.78	54.64	904,200
Oct 24, 2022	53.34	54.34	53.13	53.78	53.64	808,000
Oct 21, 2022	52.12	53.66	51.79	53.45	53.31	866,500
Oct 20, 2022	51.98	53.55	51.79	52.01	51.87	561,700
Oct 19, 2022	52.78	53.57	51.36	52.01	51.87	562,200
Oct 18, 2022	54.20	54.70	53.17	53.54	53.40	843,000
Oct 17, 2022	51.88	52.95	51.59	52.71	52.57	765,600
Oct 14, 2022	52.46	52.87	50.51	50.60	50.47	749,500
Oct 13, 2022	49.66	52.70	49.15	51.88	51.75	931,400
Oct 12, 2022	50.57	51.24	49.57	50.87	50.74	660,100
Oct 11, 2022	50.29	51.17	48.86	50.50	50.37	1,149,000
Oct 10, 2022	51.12	51.32	49.95	50.26	50.13	635,600
Oct 07, 2022	51.66	51.87	50.80	51.18	51.05	595,000
Oct 06, 2022	52.34	53.47	52.22	52.29	52.15	684,300
Oct 05, 2022	51.54	52.90	51.39	52.64	52.50	856,700
Oct 04, 2022	50.11	52.55	49.52	52.48	52.34	1,491,100
Oct 03, 2022	48.31	49.51	47.55	48.75	48.62	957,900
Sept 30, 2022	47.52	48.82	47.18	47.65	47.53	1,495,900
Sept 29, 2022	47.23	48.00	46.37	47.98	47.86	927,800
Sept 29, 2022	0.15 Dividend
Sept 28, 2022	47.25	48.51	47.06	48.25	47.98	763,500
Sept 27, 2022	47.05	48.38	46.51	46.95	46.68	978,400
Sept 26, 2022	47.14	48.05	46.10	46.22	45.96	1,607,800
Sept 23, 2022	47.82	48.06	46.18	47.02	46.75	2,236,100
Sept 22, 2022	50.98	50.98	47.97	48.43	48.15	1,962,600
Sept 21, 2022	52.23	52.85	50.44	50.95	50.66	982,000
Sept 20, 2022	52.73	52.95	51.79	52.22	51.92	920,600
Sept 19, 2022	51.15	53.19	51.15	52.71	52.41	1,096,800
Sept 16, 2022	53.02	53.66	51.65	51.85	51.55	2,026,200
Sept 15, 2022	54.43	55.81	53.55	53.76	53.45	1,320,000
Sept 14, 2022	54.69	54.79	52.84	54.57	54.26	1,336,900
Sept 13, 2022	55.50	56.53	54.34	54.40	54.09	1,142,600
Sept 12, 2022	57.20	58.13	56.88	57.26	56.93	915,200
Sept 09, 2022	55.88	56.91	55.70	56.78	56.46	802,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,572.11-142.37(-0.69%)

S&P 5004,017.77-52.79(-1.30%)

DOW33,717.09-260.99(-0.77%)

CAD/USD0.7468-0.0003(-0.04%)

CRUDE OIL77.86-0.04(-0.05%)

BTC-CAD30,537.64-1,359.98(-4.26%)

Boyd Gaming Corporation (BYD)

S&P/TSX
20,572.11
-142.37(-0.69%)

S&P 500
4,017.77
-52.79(-1.30%)

DOW
33,717.09
-260.99(-0.77%)

CAD/USD
0.7468
-0.0003(-0.04%)

CRUDE OIL
77.86
-0.04(-0.05%)

BTC-CAD
30,537.64
-1,359.98(-4.26%)