Canada markets closed

Boyd Gaming Corporation (BYD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
53.83+1.15 (+2.18%)
At close: 04:00PM EDT
53.16 -0.67 (-1.24%)
After hours: 06:19PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202452.8654.0252.8153.8353.832,999,400
Jun 20, 202453.6455.7351.6252.6852.683,692,500
Jun 18, 202454.5054.9053.6253.7553.75934,400
Jun 17, 202453.4354.7153.3354.4654.46790,100
Jun 14, 202453.9054.1653.1853.6753.67835,600
Jun 14, 20240.17 Dividend
Jun 13, 202454.3754.7353.9454.5254.35897,400
Jun 12, 202453.5854.6553.5454.4454.271,263,200
Jun 11, 202452.1753.0651.6652.8152.65744,900
Jun 10, 202452.3552.7752.1752.4052.241,048,900
Jun 07, 202452.9753.4452.7253.0152.84902,800
Jun 06, 202453.2453.6652.9653.3553.18739,500
Jun 05, 202454.0354.1053.0053.3353.161,041,700
Jun 04, 202453.7154.1153.4053.9553.781,551,200
Jun 03, 202453.7254.0452.7953.9453.77847,900
May 31, 202451.6753.4551.5853.3253.151,454,900
May 30, 202451.0051.4550.6451.2751.111,152,400
May 29, 202449.7450.6449.3450.5850.421,240,500
May 28, 202451.7651.7650.1750.3650.201,278,800
May 24, 202451.9852.0651.5051.7651.60966,500
May 23, 202453.4753.5751.4551.5151.351,375,700
May 22, 202455.0455.1153.2853.3853.211,486,000
May 21, 202455.0455.4154.7055.0754.90878,000
May 20, 202455.1555.2854.4555.1354.96732,100
May 17, 202454.9955.2654.7155.0154.841,161,100
May 16, 202455.4356.0754.9855.0754.90724,100
May 15, 202455.3455.8255.0055.4055.231,056,600
May 14, 202455.0455.2054.0954.9854.81844,400
May 13, 202455.1655.4454.4554.5854.41799,400
May 10, 202454.1854.4553.8653.9053.73585,700
May 09, 202453.4454.4553.0254.1253.951,442,800
May 08, 202454.1254.3253.0953.2553.081,319,100
May 07, 202454.9055.2554.3054.4354.26917,000
May 06, 202454.7055.2054.2654.9254.751,003,100
May 03, 202454.9455.0053.8254.1253.95973,100
May 02, 202454.4254.4253.2654.1653.991,330,700
May 01, 202452.7454.2152.5353.3553.181,549,200
Apr 30, 202453.6154.2852.5753.5153.341,791,200
Apr 29, 202453.2354.8953.2353.9553.781,745,300
Apr 26, 202454.1455.2252.4853.1853.016,825,400
Apr 25, 202463.4363.6462.7662.8962.69956,200
Apr 24, 202463.6763.9463.0863.5963.39649,100
Apr 23, 202463.7664.0563.1163.6063.40713,000
Apr 22, 202463.0963.7562.8063.2463.04650,300
Apr 19, 202462.9163.3662.5162.6662.461,018,600
Apr 18, 202463.7263.9062.8462.9362.73733,800
Apr 17, 202465.3465.3663.6763.6963.49918,200
Apr 16, 202464.2865.0764.0764.6664.46562,200
Apr 15, 202465.0065.7864.4464.5664.36538,400
Apr 12, 202464.8765.0764.2364.4064.20702,800
Apr 11, 202465.0665.6564.4665.4465.24668,600
Apr 10, 202465.6465.8264.7765.0864.88475,600
Apr 09, 202466.1967.0065.9666.6566.44621,900
Apr 08, 202466.5666.8765.8465.9965.78684,600
Apr 05, 202465.7266.4165.7066.1365.92645,000
Apr 04, 202467.4167.5765.3465.6665.46759,300
Apr 03, 202466.5067.5066.5066.8666.65804,600
Apr 02, 202466.8467.1166.3366.6666.45870,600
Apr 01, 202467.6368.4667.6367.6767.46777,100
Mar 28, 202466.5767.7566.5367.3267.11967,700
Mar 27, 202466.0066.5065.8266.4266.21629,600
Mar 26, 202464.3265.6764.1865.6565.45621,500
Mar 25, 202463.3563.8463.2363.2963.09400,900
Mar 22, 202463.7363.7862.6963.1762.97660,000
Mar 21, 202464.1564.3963.6463.7063.50621,900
Mar 20, 202462.6063.7362.5063.7263.52618,600
Mar 19, 202462.0763.1562.0062.6962.49750,500
Mar 18, 202461.6362.6361.6262.1361.94703,500
Mar 15, 202461.5062.3761.3661.7061.511,505,300
Mar 14, 202462.4362.8861.5861.8361.64793,900
Mar 14, 20240.17 Dividend
Mar 13, 202463.3763.8062.7362.9262.55860,800
Mar 12, 202463.3163.6762.9563.3162.94775,700
Mar 11, 202462.8963.9862.8963.3863.01484,200
Mar 08, 202464.0864.5763.0263.1662.79925,400
Mar 07, 202463.3264.0563.3263.9163.54832,100
Mar 06, 202463.9263.9262.6463.0462.67846,100
Mar 05, 202463.3364.3563.1463.4963.12754,800
Mar 04, 202464.6164.8363.4063.6263.25565,600
Mar 01, 202465.3865.7163.9464.8864.501,144,700
Feb 29, 202464.8666.3664.4366.1365.751,121,200
Feb 28, 202463.0564.2963.0563.9663.59845,800
Feb 27, 202463.7664.3163.4163.4663.09473,500
Feb 26, 202464.1164.3763.0563.2562.88606,900
Feb 23, 202463.7664.7763.6664.3463.97599,900
Feb 22, 202463.2564.0663.0463.7963.42843,100
Feb 21, 202461.9462.6861.8462.6662.30741,400
Feb 20, 202462.6862.8361.7862.2661.90920,900
Feb 16, 202463.8864.3863.3563.3763.00693,300
Feb 15, 202464.7665.1564.3864.6864.30883,500
Feb 14, 202465.3265.3264.5064.7764.39718,100
Feb 13, 202465.0065.4364.2564.8764.49885,500
Feb 12, 202465.2066.9565.1366.5766.18786,000
Feb 09, 202466.8368.0064.2266.7566.361,656,600
Feb 08, 202464.7065.8264.4665.5065.12884,800
Feb 07, 202464.0964.3063.6064.0063.63570,100
Feb 06, 202463.4064.6063.2863.9663.59699,100
Feb 05, 202463.5463.9062.8763.4663.09781,600
Feb 02, 202464.0164.5263.3964.1263.75451,900
Feb 01, 202463.9864.6263.4664.4964.12518,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...