STOCKS RETREAT AS GROWTH CONCERNS GRIP MARKETS

U.S. service sector index at 2-year low, employment shrinks: ISM survey

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	51.54	52.40	49.67	49.76	49.76	370,728
Jul 05, 2022	49.78	52.02	49.11	51.87	51.87	940,800
Jul 01, 2022	49.57	51.21	49.57	51.11	51.11	729,300
Jun 30, 2022	49.73	50.61	48.58	49.75	49.75	1,077,300
Jun 29, 2022	51.56	51.65	49.95	50.58	50.58	794,200
Jun 29, 2022	0.15 Dividend
Jun 28, 2022	53.47	54.58	51.78	51.82	51.67	1,497,200
Jun 27, 2022	53.46	53.69	52.02	52.44	52.29	911,100
Jun 24, 2022	49.67	53.38	49.36	53.38	53.23	2,775,700
Jun 23, 2022	50.12	50.24	47.66	49.05	48.91	1,348,300
Jun 22, 2022	50.29	51.24	49.59	49.75	49.61	1,292,800
Jun 21, 2022	52.80	53.07	50.70	50.83	50.68	1,407,800
Jun 17, 2022	50.59	52.07	49.93	51.66	51.51	2,084,400
Jun 16, 2022	51.68	51.89	49.75	50.12	49.97	1,629,900
Jun 15, 2022	52.63	54.06	52.43	53.20	53.05	1,207,600
Jun 14, 2022	51.57	52.79	51.11	52.09	51.94	1,308,700
Jun 13, 2022	53.26	53.94	50.79	51.40	51.25	1,430,600
Jun 10, 2022	57.87	58.37	55.31	55.54	55.38	1,521,200
Jun 09, 2022	59.06	59.70	58.01	59.03	58.86	809,300
Jun 08, 2022	60.13	61.15	59.74	59.81	59.64	739,100
Jun 07, 2022	59.22	60.66	58.95	60.43	60.26	622,000
Jun 06, 2022	59.91	60.36	59.21	60.17	60.00	1,087,100
Jun 03, 2022	59.03	60.08	58.99	59.39	59.22	881,800
Jun 02, 2022	59.45	60.27	58.86	59.92	59.75	1,576,100
Jun 01, 2022	59.49	59.86	56.49	57.72	57.55	1,325,300
May 31, 2022	59.06	59.58	57.77	58.77	58.60	1,057,600
May 27, 2022	60.06	60.72	58.71	59.33	59.16	910,300
May 26, 2022	56.19	59.70	56.19	59.52	59.35	1,422,900
May 25, 2022	52.11	56.17	52.11	55.55	55.39	1,259,400
May 24, 2022	54.22	54.22	51.79	52.49	52.34	1,133,000
May 23, 2022	55.60	55.99	53.51	54.75	54.59	1,205,900
May 20, 2022	55.32	55.58	53.31	55.01	54.85	1,123,700
May 19, 2022	53.43	55.33	53.43	54.50	54.34	1,031,300
May 18, 2022	55.65	55.83	53.31	54.07	53.91	1,246,600
May 17, 2022	56.40	57.02	55.59	56.44	56.28	772,700
May 16, 2022	55.93	57.16	54.95	55.09	54.93	902,100
May 13, 2022	54.92	57.29	54.92	56.50	56.34	905,000
May 12, 2022	53.22	54.67	52.60	54.01	53.85	1,121,800
May 11, 2022	54.45	56.39	52.98	53.33	53.18	1,081,900
May 10, 2022	55.47	56.24	53.40	54.52	54.36	1,126,500
May 09, 2022	57.20	58.23	54.73	55.03	54.87	1,047,000
May 06, 2022	58.24	59.29	56.50	58.35	58.18	918,900
May 05, 2022	58.73	59.62	57.34	58.39	58.22	1,250,100
May 04, 2022	61.34	61.64	57.02	59.62	59.45	1,830,300
May 03, 2022	61.38	61.98	59.92	61.19	61.01	881,300
May 02, 2022	60.88	61.12	58.67	60.97	60.79	1,370,400
Apr 29, 2022	61.37	63.16	60.43	60.58	60.40	960,300
Apr 28, 2022	60.72	62.31	59.95	61.75	61.57	956,900
Apr 27, 2022	63.42	64.87	59.58	60.16	59.99	1,685,800
Apr 26, 2022	64.75	64.93	61.83	62.32	62.14	1,073,100
Apr 25, 2022	61.70	64.31	61.51	64.20	64.01	1,261,600
Apr 22, 2022	64.11	64.42	62.33	62.80	62.62	984,100
Apr 21, 2022	67.34	68.05	63.77	64.09	63.90	795,200
Apr 20, 2022	65.40	67.05	65.26	66.27	66.08	769,600
Apr 19, 2022	63.08	65.56	62.88	65.11	64.92	959,300
Apr 18, 2022	61.95	63.57	61.70	63.16	62.98	1,132,200
Apr 14, 2022	62.95	63.53	62.29	62.30	62.12	606,100
Apr 13, 2022	61.14	63.44	61.11	62.84	62.66	927,400
Apr 12, 2022	61.84	62.84	60.83	61.05	60.87	798,800
Apr 11, 2022	61.27	62.95	60.78	61.12	60.94	1,038,700
Apr 08, 2022	61.59	62.81	61.03	61.97	61.79	1,080,900
Apr 07, 2022	62.62	63.16	59.94	61.67	61.49	1,887,900
Apr 06, 2022	64.35	64.42	61.47	62.61	62.43	1,338,500
Apr 05, 2022	66.73	67.14	64.54	65.28	65.09	736,300
Apr 04, 2022	65.27	66.85	64.76	66.64	66.45	1,159,200
Apr 01, 2022	66.44	66.70	64.16	65.35	65.16	1,424,300
Mar 31, 2022	66.62	67.49	65.54	65.78	65.59	2,146,500
Mar 30, 2022	67.55	68.42	66.85	66.97	66.78	898,300
Mar 29, 2022	68.91	70.46	67.93	68.27	68.07	1,504,800
Mar 28, 2022	69.10	69.57	67.03	67.64	67.44	1,180,300
Mar 25, 2022	69.19	69.61	68.40	69.01	68.81	1,055,300
Mar 24, 2022	68.70	69.17	68.06	69.00	68.80	794,000
Mar 23, 2022	68.28	68.98	67.69	68.05	67.85	705,200
Mar 22, 2022	68.34	69.74	68.01	69.07	68.87	1,318,700
Mar 21, 2022	68.51	68.74	67.29	68.10	67.90	623,300
Mar 18, 2022	67.77	69.04	67.03	68.88	68.68	1,185,600
Mar 17, 2022	67.57	68.95	67.29	68.13	67.93	615,200
Mar 16, 2022	66.99	68.73	66.40	68.34	68.14	1,212,100
Mar 15, 2022	62.84	66.18	62.59	66.02	65.83	1,049,100
Mar 14, 2022	64.23	64.90	61.90	62.60	62.42	1,302,900
Mar 14, 2022	0.15 Dividend
Mar 11, 2022	65.21	65.80	64.15	64.22	63.88	687,200
Mar 10, 2022	63.10	65.79	63.10	64.68	64.34	1,227,100
Mar 09, 2022	63.36	65.82	63.36	64.48	64.14	1,294,200
Mar 08, 2022	60.41	63.46	59.31	61.41	61.09	1,607,400
Mar 07, 2022	67.30	67.30	59.82	60.05	59.74	2,777,900
Mar 04, 2022	68.21	68.72	65.55	67.05	66.70	1,432,000
Mar 03, 2022	70.50	72.00	68.96	69.10	68.74	2,427,900
Mar 02, 2022	69.18	70.09	68.57	70.08	69.71	1,089,400
Mar 01, 2022	70.84	70.99	67.67	68.15	67.79	1,239,200
Feb 28, 2022	69.44	71.16	69.38	70.94	70.57	913,000
Feb 25, 2022	68.78	70.54	67.78	70.48	70.11	1,179,400
Feb 24, 2022	64.30	68.83	63.50	68.62	68.26	1,282,900
Feb 23, 2022	68.17	68.85	66.42	66.57	66.22	1,136,300
Feb 22, 2022	67.32	68.10	65.91	66.83	66.48	1,269,000
Feb 18, 2022	69.00	69.72	67.70	68.41	68.05	919,900
Feb 17, 2022	70.41	70.84	69.03	69.26	68.90	1,107,600
Feb 16, 2022	69.26	71.49	69.06	71.17	70.80	1,576,000
Feb 15, 2022	69.65	70.38	68.83	69.90	69.53	930,500
Feb 14, 2022	69.94	70.85	68.10	68.34	67.98	1,612,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,590.29-243.87(-1.29%)

S&P 5003,819.20-12.19(-0.32%)

DOW30,830.50-137.32(-0.44%)

CAD/USD0.7656-0.0019(-0.25%)

CRUDE OIL96.56-2.94(-2.95%)

BTC-CAD26,355.50+598.75(+2.32%)

STOCKS RETREAT AS GROWTH CONCERNS GRIP MARKETS

Boyd Gaming Corporation (BYD)

S&P/TSX
18,590.29
-243.87(-1.29%)

S&P 500
3,819.20
-12.19(-0.32%)

DOW
30,830.50
-137.32(-0.44%)

CAD/USD
0.7656
-0.0019(-0.25%)

CRUDE OIL
96.56
-2.94(-2.95%)

BTC-CAD
26,355.50
+598.75(+2.32%)