Canada markets close in 4 hours 29 minutes

Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
60.28-0.59 (-0.98%)
As of 11:31AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202259.6860.4859.8360.2860.28139,280
Dec 01, 202261.4461.8260.8160.8760.87889,800
Nov 30, 202260.0961.3959.1461.3361.331,474,900
Nov 29, 202259.3260.2559.3260.0660.061,023,800
Nov 28, 202259.8360.0759.1059.3959.39866,800
Nov 25, 202259.7760.4959.5460.2660.26273,600
Nov 23, 202260.6461.0359.7159.7359.73737,400
Nov 22, 202259.7360.9559.2960.8160.81964,100
Nov 21, 202259.7260.3958.9259.3059.301,001,200
Nov 18, 202260.2960.4259.4560.2760.27840,600
Nov 17, 202259.0959.8558.6859.3859.38579,000
Nov 16, 202259.2760.1659.0760.0460.04641,900
Nov 15, 202260.0560.9859.8260.2760.27854,400
Nov 14, 202258.8860.3058.5059.2359.23794,400
Nov 11, 202260.0560.6759.1659.2759.271,289,600
Nov 10, 202259.8260.3158.6759.1759.171,398,900
Nov 09, 202257.2358.3857.0557.3357.33595,700
Nov 08, 202258.6058.6157.3558.2258.22590,500
Nov 07, 202256.7058.1155.8358.1158.11990,400
Nov 04, 202255.7656.3854.9556.1656.16795,200
Nov 03, 202254.5655.8054.0154.6054.60982,800
Nov 02, 202257.9558.2655.5255.5955.591,072,100
Nov 01, 202258.6958.8957.7258.4258.42808,300
Oct 31, 202257.8758.4757.4257.7657.76899,300
Oct 28, 202256.5257.6855.8657.6657.661,047,900
Oct 27, 202256.8557.3456.2856.6056.60825,000
Oct 26, 202256.1557.4655.6456.0056.001,616,100
Oct 25, 202253.8654.9953.5854.7854.78904,200
Oct 24, 202253.3454.3453.1353.7853.78808,000
Oct 21, 202252.1253.6651.7953.4553.45866,500
Oct 20, 202251.9853.5551.7952.0152.01561,700
Oct 19, 202252.7853.5751.3652.0152.01562,200
Oct 18, 202254.2054.7053.1753.5453.54843,000
Oct 17, 202251.8852.9551.5952.7152.71765,600
Oct 14, 202252.4652.8750.5150.6050.60749,500
Oct 13, 202249.6652.7049.1551.8851.88931,400
Oct 12, 202250.5751.2449.5750.8750.87660,100
Oct 11, 202250.2951.1748.8650.5050.501,149,000
Oct 10, 202251.1251.3249.9550.2650.26635,600
Oct 07, 202251.6651.8750.8051.1851.18595,000
Oct 06, 202252.3453.4752.2252.2952.29684,300
Oct 05, 202251.5452.9051.3952.6452.64856,700
Oct 04, 202250.1152.5549.5252.4852.481,491,100
Oct 03, 202248.3149.5147.5548.7548.75957,900
Sept 30, 202247.5248.8247.1847.6547.651,495,900
Sept 29, 202247.2348.0046.3747.9847.98927,800
Sept 29, 20220.15 Dividend
Sept 28, 202247.2548.5147.0648.2548.10763,500
Sept 27, 202247.0548.3846.5146.9546.80978,400
Sept 26, 202247.1448.0546.1046.2246.081,607,800
Sept 23, 202247.8248.0646.1847.0246.872,236,100
Sept 22, 202250.9850.9847.9748.4348.281,962,600
Sept 21, 202252.2352.8550.4450.9550.79982,000
Sept 20, 202252.7352.9551.7952.2252.06920,600
Sept 19, 202251.1553.1951.1552.7152.551,096,800
Sept 16, 202253.0253.6651.6551.8551.692,026,200
Sept 15, 202254.4355.8153.5553.7653.591,320,000
Sept 14, 202254.6954.7952.8454.5754.401,336,900
Sept 13, 202255.5056.5354.3454.4054.231,142,600
Sept 12, 202257.2058.1356.8857.2657.08915,200
Sept 09, 202255.8856.9155.7056.7856.60802,700
Sept 08, 202254.1555.1253.5055.0954.92837,500
Sept 07, 202253.0355.0652.7254.8454.671,289,100
Sept 06, 202253.8254.1852.4653.1252.951,051,700
Sept 02, 202254.2054.3453.0053.2453.07878,000
Sept 01, 202253.8453.8452.5053.5353.36904,800
Aug 31, 202255.1955.6454.3054.4354.261,170,100
Aug 30, 202256.5256.8954.3854.6954.521,423,600
Aug 29, 202255.0956.2754.9355.9055.73849,800
Aug 26, 202257.4657.4755.9456.0355.86839,200
Aug 25, 202256.6357.5856.4657.2357.05681,400
Aug 24, 202255.1556.5454.9955.9655.79537,400
Aug 23, 202255.2556.0455.0055.5555.38518,500
Aug 22, 202254.8055.4954.4055.0654.89631,800
Aug 19, 202256.8456.9355.5955.8555.68741,700
Aug 18, 202256.9157.5256.5657.3957.21419,300
Aug 17, 202257.4557.8356.5757.0056.82548,000
Aug 16, 202257.5658.6057.4258.3158.13731,600
Aug 15, 202257.3658.3457.3657.7757.59620,000
Aug 12, 202256.6257.7956.5957.7357.55662,000
Aug 11, 202257.2057.7256.5756.5956.41770,800
Aug 10, 202256.3156.9255.3256.2356.06949,500
Aug 09, 202254.7055.3153.9455.0354.861,358,000
Aug 08, 202254.8756.6454.7855.2355.06965,000
Aug 05, 202254.7055.3653.7754.2254.05944,000
Aug 04, 202255.5256.5355.3255.5055.33941,000
Aug 03, 202255.3755.9254.2855.2755.101,330,400
Aug 02, 202254.4655.2553.6254.9754.801,634,600
Aug 01, 202254.8855.7754.3755.0354.861,444,100
Jul 29, 202255.4155.5753.8655.5155.34985,100
Jul 28, 202255.5356.0954.0855.7155.54921,400
Jul 27, 202255.0056.3954.2155.6455.471,682,100
Jul 26, 202254.7054.8553.3754.2854.111,514,800
Jul 25, 202254.9055.4754.0555.2055.031,080,100
Jul 22, 202255.7956.0054.0154.6454.47849,900
Jul 21, 202254.5755.7754.1355.6755.50687,500
Jul 20, 202254.2155.5954.1054.9154.74575,000
Jul 19, 202253.7754.9953.6854.5054.33905,300
Jul 18, 202252.7753.7952.5152.7452.58920,100
Jul 15, 202250.6952.4650.5052.1451.98838,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...