Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 202360.6461.4160.3460.3760.37595,169
Jan 27, 202360.9961.7960.9961.1761.17481,400
Jan 26, 202361.4061.4060.7561.2361.23580,000
Jan 25, 202360.5560.9060.2260.7260.72345,300
Jan 24, 202360.7061.1759.9960.9660.96710,000
Jan 23, 202360.4060.8159.8560.3760.37874,300
Jan 20, 202358.6760.2058.6760.1360.13709,900
Jan 19, 202358.6059.0958.0158.4658.46524,600
Jan 18, 202360.0660.4059.0459.2159.21588,200
Jan 17, 202358.9359.5958.6759.4359.43642,200
Jan 13, 202357.8358.5657.8358.4258.42422,800
Jan 12, 202357.3358.7557.1258.3458.34892,200
Jan 11, 202356.6357.3956.5457.1157.11849,700
Jan 10, 202355.7456.3455.1556.3256.32730,000
Jan 09, 202356.4057.0355.7655.9955.99955,400
Jan 06, 202355.9756.6055.4056.2256.22671,600
Jan 05, 202355.5156.3055.1055.3355.33720,700
Jan 04, 202354.9756.2754.7056.2156.21911,100
Jan 03, 202355.2855.4454.0454.3954.39560,200
Dec 30, 202253.3654.6153.1854.5354.53841,500
Dec 29, 202253.1254.6952.8054.2554.25680,800
Dec 28, 202254.7654.7652.8453.0053.00891,500
Dec 27, 202255.2255.3754.6554.8654.86708,300
Dec 23, 202254.4555.2454.2255.1355.13879,200
Dec 22, 202255.2855.3553.6454.6054.60966,200
Dec 21, 202256.5056.8355.5755.7555.751,000,800
Dec 20, 202255.0056.0054.8255.7955.791,045,100
Dec 19, 202257.1257.1254.6855.2455.241,402,200
Dec 16, 202256.9857.6256.8557.1257.122,253,700
Dec 16, 20220.15 Dividend
Dec 15, 202257.7258.2657.0457.7357.58968,400
Dec 14, 202259.1559.8258.1958.7458.591,506,100
Dec 13, 202260.5760.7258.8159.4859.331,265,200
Dec 12, 202257.7559.0357.7158.7758.62827,200
Dec 09, 202258.7759.0358.4558.6458.49744,000
Dec 08, 202259.0159.1358.3558.9258.77734,700
Dec 07, 202257.8958.9157.5058.5758.42709,700
Dec 06, 202258.9659.3057.6558.3358.18892,400
Dec 05, 202259.4759.7558.5658.9158.76673,100
Dec 02, 202259.6860.5359.6859.8259.66847,000
Dec 01, 202261.4461.8260.8160.8760.71889,800
Nov 30, 202260.0961.3959.1461.3361.171,474,900
Nov 29, 202259.3260.2559.3260.0659.901,023,800
Nov 28, 202259.8360.0759.1059.3959.24866,800
Nov 25, 202259.7760.4959.5460.2660.10273,600
Nov 23, 202260.6461.0359.7159.7359.57737,400
Nov 22, 202259.7360.9559.2960.8160.65964,100
Nov 21, 202259.7260.3958.9259.3059.151,001,200
Nov 18, 202260.2960.4259.4560.2760.11840,600
Nov 17, 202259.0959.8558.6859.3859.23579,000
Nov 16, 202259.2760.1659.0760.0459.88641,900
Nov 15, 202260.0560.9859.8260.2760.11854,400
Nov 14, 202258.8860.3058.5059.2359.08794,400
Nov 11, 202260.0560.6759.1659.2759.121,289,600
Nov 10, 202259.8260.3158.6759.1759.021,398,900
Nov 09, 202257.2358.3857.0557.3357.18595,700
Nov 08, 202258.6058.6157.3558.2258.07590,500
Nov 07, 202256.7058.1155.8358.1157.96990,400
Nov 04, 202255.7656.3854.9556.1656.01795,200
Nov 03, 202254.5655.8054.0154.6054.46982,800
Nov 02, 202257.9558.2655.5255.5955.451,072,100
Nov 01, 202258.6958.8957.7258.4258.27808,300
Oct 31, 202257.8758.4757.4257.7657.61899,300
Oct 28, 202256.5257.6855.8657.6657.511,047,900
Oct 27, 202256.8557.3456.2856.6056.45825,000
Oct 26, 202256.1557.4655.6456.0055.851,616,100
Oct 25, 202253.8654.9953.5854.7854.64904,200
Oct 24, 202253.3454.3453.1353.7853.64808,000
Oct 21, 202252.1253.6651.7953.4553.31866,500
Oct 20, 202251.9853.5551.7952.0151.87561,700
Oct 19, 202252.7853.5751.3652.0151.87562,200
Oct 18, 202254.2054.7053.1753.5453.40843,000
Oct 17, 202251.8852.9551.5952.7152.57765,600
Oct 14, 202252.4652.8750.5150.6050.47749,500
Oct 13, 202249.6652.7049.1551.8851.75931,400
Oct 12, 202250.5751.2449.5750.8750.74660,100
Oct 11, 202250.2951.1748.8650.5050.371,149,000
Oct 10, 202251.1251.3249.9550.2650.13635,600
Oct 07, 202251.6651.8750.8051.1851.05595,000
Oct 06, 202252.3453.4752.2252.2952.15684,300
Oct 05, 202251.5452.9051.3952.6452.50856,700
Oct 04, 202250.1152.5549.5252.4852.341,491,100
Oct 03, 202248.3149.5147.5548.7548.62957,900
Sept 30, 202247.5248.8247.1847.6547.531,495,900
Sept 29, 202247.2348.0046.3747.9847.86927,800
Sept 29, 20220.15 Dividend
Sept 28, 202247.2548.5147.0648.2547.98763,500
Sept 27, 202247.0548.3846.5146.9546.68978,400
Sept 26, 202247.1448.0546.1046.2245.961,607,800
Sept 23, 202247.8248.0646.1847.0246.752,236,100
Sept 22, 202250.9850.9847.9748.4348.151,962,600
Sept 21, 202252.2352.8550.4450.9550.66982,000
Sept 20, 202252.7352.9551.7952.2251.92920,600
Sept 19, 202251.1553.1951.1552.7152.411,096,800
Sept 16, 202253.0253.6651.6551.8551.552,026,200
Sept 15, 202254.4355.8153.5553.7653.451,320,000
Sept 14, 202254.6954.7952.8454.5754.261,336,900
Sept 13, 202255.5056.5354.3454.4054.091,142,600
Sept 12, 202257.2058.1356.8857.2656.93915,200
Sept 09, 202255.8856.9155.7056.7856.46802,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...