Canada markets close in 3 hours 25 minutes

Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
49.76-2.10 (-4.06%)
As of 12:35PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 202251.5452.4049.6749.7649.76370,728
Jul 05, 202249.7852.0249.1151.8751.87940,800
Jul 01, 202249.5751.2149.5751.1151.11729,300
Jun 30, 202249.7350.6148.5849.7549.751,077,300
Jun 29, 202251.5651.6549.9550.5850.58794,200
Jun 29, 20220.15 Dividend
Jun 28, 202253.4754.5851.7851.8251.671,497,200
Jun 27, 202253.4653.6952.0252.4452.29911,100
Jun 24, 202249.6753.3849.3653.3853.232,775,700
Jun 23, 202250.1250.2447.6649.0548.911,348,300
Jun 22, 202250.2951.2449.5949.7549.611,292,800
Jun 21, 202252.8053.0750.7050.8350.681,407,800
Jun 17, 202250.5952.0749.9351.6651.512,084,400
Jun 16, 202251.6851.8949.7550.1249.971,629,900
Jun 15, 202252.6354.0652.4353.2053.051,207,600
Jun 14, 202251.5752.7951.1152.0951.941,308,700
Jun 13, 202253.2653.9450.7951.4051.251,430,600
Jun 10, 202257.8758.3755.3155.5455.381,521,200
Jun 09, 202259.0659.7058.0159.0358.86809,300
Jun 08, 202260.1361.1559.7459.8159.64739,100
Jun 07, 202259.2260.6658.9560.4360.26622,000
Jun 06, 202259.9160.3659.2160.1760.001,087,100
Jun 03, 202259.0360.0858.9959.3959.22881,800
Jun 02, 202259.4560.2758.8659.9259.751,576,100
Jun 01, 202259.4959.8656.4957.7257.551,325,300
May 31, 202259.0659.5857.7758.7758.601,057,600
May 27, 202260.0660.7258.7159.3359.16910,300
May 26, 202256.1959.7056.1959.5259.351,422,900
May 25, 202252.1156.1752.1155.5555.391,259,400
May 24, 202254.2254.2251.7952.4952.341,133,000
May 23, 202255.6055.9953.5154.7554.591,205,900
May 20, 202255.3255.5853.3155.0154.851,123,700
May 19, 202253.4355.3353.4354.5054.341,031,300
May 18, 202255.6555.8353.3154.0753.911,246,600
May 17, 202256.4057.0255.5956.4456.28772,700
May 16, 202255.9357.1654.9555.0954.93902,100
May 13, 202254.9257.2954.9256.5056.34905,000
May 12, 202253.2254.6752.6054.0153.851,121,800
May 11, 202254.4556.3952.9853.3353.181,081,900
May 10, 202255.4756.2453.4054.5254.361,126,500
May 09, 202257.2058.2354.7355.0354.871,047,000
May 06, 202258.2459.2956.5058.3558.18918,900
May 05, 202258.7359.6257.3458.3958.221,250,100
May 04, 202261.3461.6457.0259.6259.451,830,300
May 03, 202261.3861.9859.9261.1961.01881,300
May 02, 202260.8861.1258.6760.9760.791,370,400
Apr 29, 202261.3763.1660.4360.5860.40960,300
Apr 28, 202260.7262.3159.9561.7561.57956,900
Apr 27, 202263.4264.8759.5860.1659.991,685,800
Apr 26, 202264.7564.9361.8362.3262.141,073,100
Apr 25, 202261.7064.3161.5164.2064.011,261,600
Apr 22, 202264.1164.4262.3362.8062.62984,100
Apr 21, 202267.3468.0563.7764.0963.90795,200
Apr 20, 202265.4067.0565.2666.2766.08769,600
Apr 19, 202263.0865.5662.8865.1164.92959,300
Apr 18, 202261.9563.5761.7063.1662.981,132,200
Apr 14, 202262.9563.5362.2962.3062.12606,100
Apr 13, 202261.1463.4461.1162.8462.66927,400
Apr 12, 202261.8462.8460.8361.0560.87798,800
Apr 11, 202261.2762.9560.7861.1260.941,038,700
Apr 08, 202261.5962.8161.0361.9761.791,080,900
Apr 07, 202262.6263.1659.9461.6761.491,887,900
Apr 06, 202264.3564.4261.4762.6162.431,338,500
Apr 05, 202266.7367.1464.5465.2865.09736,300
Apr 04, 202265.2766.8564.7666.6466.451,159,200
Apr 01, 202266.4466.7064.1665.3565.161,424,300
Mar 31, 202266.6267.4965.5465.7865.592,146,500
Mar 30, 202267.5568.4266.8566.9766.78898,300
Mar 29, 202268.9170.4667.9368.2768.071,504,800
Mar 28, 202269.1069.5767.0367.6467.441,180,300
Mar 25, 202269.1969.6168.4069.0168.811,055,300
Mar 24, 202268.7069.1768.0669.0068.80794,000
Mar 23, 202268.2868.9867.6968.0567.85705,200
Mar 22, 202268.3469.7468.0169.0768.871,318,700
Mar 21, 202268.5168.7467.2968.1067.90623,300
Mar 18, 202267.7769.0467.0368.8868.681,185,600
Mar 17, 202267.5768.9567.2968.1367.93615,200
Mar 16, 202266.9968.7366.4068.3468.141,212,100
Mar 15, 202262.8466.1862.5966.0265.831,049,100
Mar 14, 202264.2364.9061.9062.6062.421,302,900
Mar 14, 20220.15 Dividend
Mar 11, 202265.2165.8064.1564.2263.88687,200
Mar 10, 202263.1065.7963.1064.6864.341,227,100
Mar 09, 202263.3665.8263.3664.4864.141,294,200
Mar 08, 202260.4163.4659.3161.4161.091,607,400
Mar 07, 202267.3067.3059.8260.0559.742,777,900
Mar 04, 202268.2168.7265.5567.0566.701,432,000
Mar 03, 202270.5072.0068.9669.1068.742,427,900
Mar 02, 202269.1870.0968.5770.0869.711,089,400
Mar 01, 202270.8470.9967.6768.1567.791,239,200
Feb 28, 202269.4471.1669.3870.9470.57913,000
Feb 25, 202268.7870.5467.7870.4870.111,179,400
Feb 24, 202264.3068.8363.5068.6268.261,282,900
Feb 23, 202268.1768.8566.4266.5766.221,136,300
Feb 22, 202267.3268.1065.9166.8366.481,269,000
Feb 18, 202269.0069.7267.7068.4168.05919,900
Feb 17, 202270.4170.8469.0369.2668.901,107,600
Feb 16, 202269.2671.4969.0671.1770.801,576,000
Feb 15, 202269.6570.3868.8369.9069.53930,500
Feb 14, 202269.9470.8568.1068.3467.981,612,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...