Canada markets closed

Boyd Gaming Corporation (BYD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.44-1.28 (-2.22%)
At close: 04:00PM EST
56.29 -0.15 (-0.27%)
After hours: 07:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 202257.0657.8056.0256.4456.441,259,000
Jan. 20, 202258.0459.6957.6157.7257.721,027,500
Jan. 19, 202259.8259.8757.6357.7057.70836,400
Jan. 18, 202260.0860.9059.5059.5959.59584,400
Jan. 14, 202262.6462.6959.6360.6960.69901,800
Jan. 13, 202263.3664.1962.2262.4062.40773,800
Jan. 12, 202264.1964.5162.8763.5063.50739,400
Jan. 11, 202262.4663.8462.3663.6963.69727,300
Jan. 10, 202262.9163.2160.9162.5462.54890,400
Jan. 07, 202263.2764.6963.0663.5263.52616,000
Jan. 06, 202262.6863.8961.8163.2863.28519,500
Jan. 05, 202264.9165.1362.2662.3862.38990,800
Jan. 04, 202265.4966.0064.2664.9964.99853,800
Jan. 03, 202265.9666.9964.8064.9364.93953,700
Dec. 31, 202165.3866.0665.0865.5765.57441,600
Dec. 30, 202164.8865.9064.8865.3965.39701,700
Dec. 29, 202164.2365.7163.8965.0265.02657,300
Dec. 28, 202164.7565.8064.5064.6064.60562,900
Dec. 27, 202164.3165.3863.6665.2265.22751,900
Dec. 23, 202164.6265.0063.9764.6864.68693,900
Dec. 22, 202163.0364.7062.8663.9063.90749,200
Dec. 21, 202159.8363.3459.8363.2863.28796,600
Dec. 20, 202158.8259.9957.9159.1959.19609,500
Dec. 17, 202158.0960.4557.3660.0760.071,529,700
Dec. 16, 202160.8961.7558.8158.8358.83919,300
Dec. 15, 202160.5961.0059.0460.4460.44988,600
Dec. 14, 202160.3861.5859.7060.5860.581,291,700
Dec. 13, 202161.9263.0460.3660.8660.861,349,500
Dec. 10, 202163.5663.9461.9462.5862.58814,000
Dec. 09, 202163.7764.8363.2163.2663.26708,100
Dec. 08, 202162.7965.0762.3164.4864.481,165,400
Dec. 07, 202162.4763.5761.9662.4862.481,281,800
Dec. 06, 202160.5162.3359.2361.2761.272,419,900
Dec. 03, 202160.0760.0958.2059.6859.681,456,500
Dec. 02, 202157.1560.2756.4560.0060.001,838,600
Dec. 01, 202159.7061.0256.5656.7056.701,524,100
Nov. 30, 202159.4060.3457.8658.6158.611,828,800
Nov. 29, 202161.4462.5059.9660.0860.08973,800
Nov. 26, 202158.9761.3558.0961.0361.031,247,600
Nov. 24, 202159.5761.9259.3961.8961.89992,100
Nov. 23, 202160.8261.3159.6360.4560.45936,100
Nov. 22, 202160.1361.1659.1960.3960.391,035,600
Nov. 19, 202158.5060.3858.1659.7359.731,158,900
Nov. 18, 202160.9961.3559.2059.3259.321,297,100
Nov. 17, 202160.4561.3560.3360.9660.96771,500
Nov. 16, 202161.9261.9659.7660.7860.781,969,400
Nov. 15, 202162.9363.0061.9561.9961.991,043,500
Nov. 12, 202162.7062.9961.8962.2062.20516,000
Nov. 11, 202163.2563.2561.9262.4162.41850,100
Nov. 10, 202163.3565.0062.7663.1263.12841,200
Nov. 09, 202164.2865.2263.0863.8463.84898,900
Nov. 08, 202167.3967.5264.2364.3764.371,028,300
Nov. 05, 202166.0168.2866.0067.4367.431,527,900
Nov. 04, 202167.7068.0463.6764.1164.111,763,500
Nov. 03, 202165.1067.8564.7667.4667.461,688,000
Nov. 02, 202165.8866.4564.8265.3065.301,276,200
Nov. 01, 202164.1266.1263.7765.4465.441,400,500
Oct. 29, 202164.5665.5063.2063.7863.781,405,400
Oct. 28, 202167.2667.2664.4764.9164.911,799,500
Oct. 27, 202166.6267.6565.0767.2167.211,977,700
Oct. 26, 202166.8567.4066.1066.6066.601,149,900
Oct. 25, 202166.4467.0265.6966.3466.341,179,000
Oct. 22, 202166.3166.3865.0166.0566.051,098,000
Oct. 21, 202166.1867.0466.0466.3166.31628,500
Oct. 20, 202165.8867.0065.6366.3166.31633,700
Oct. 19, 202167.2067.4665.5265.7865.78612,400
Oct. 18, 202166.0566.7865.4366.6166.61612,200
Oct. 15, 202168.3369.2366.2666.3566.35837,700
Oct. 14, 202167.5868.5767.1967.3267.321,037,100
Oct. 13, 202167.0068.1065.6866.9566.951,558,700
Oct. 12, 202164.5967.2964.4866.7566.751,529,900
Oct. 11, 202164.5065.2863.9764.0064.00511,800
Oct. 08, 202164.6365.3564.0564.2064.20679,000
Oct. 07, 202165.1966.0064.4864.6264.621,127,700
Oct. 06, 202163.6964.9063.6164.3864.381,365,200
Oct. 05, 202166.5966.6564.7764.8664.861,157,700
Oct. 04, 202166.1567.4065.2266.0166.01860,600
Oct. 01, 202164.1066.9563.9266.4066.401,308,000
Sep. 30, 202164.5764.5762.3763.2663.261,905,100
Sep. 29, 202166.2766.4064.0864.5564.55729,300
Sep. 28, 202166.2266.9965.2165.5665.56787,700
Sep. 27, 202164.5067.0764.1866.3966.391,325,700
Sep. 24, 202163.8965.0063.2664.2964.29874,400
Sep. 23, 202163.3265.2063.2664.1464.141,357,700
Sep. 22, 202160.9763.5960.7662.9062.901,881,500
Sep. 21, 202161.5562.1560.1460.4660.46703,400
Sep. 20, 202159.6461.3959.5060.8960.891,043,400
Sep. 17, 202161.5162.8960.8061.4961.491,785,600
Sep. 16, 202159.7461.7359.7061.3761.371,228,800
Sep. 15, 202159.2660.2258.1659.5959.591,993,400
Sep. 14, 202157.9258.7557.3658.5858.582,264,500
Sep. 13, 202159.9360.1957.7858.5158.511,479,500
Sep. 10, 202161.9661.9659.1459.2559.251,528,900
Sep. 09, 202160.4162.0259.3261.5061.501,094,900
Sep. 08, 202162.4462.7660.5860.8060.80823,700
Sep. 07, 202160.6062.6660.2662.3762.371,685,600
Sep. 03, 202161.0261.5959.7260.6660.661,268,100
Sep. 02, 202161.6462.1460.7761.4061.40852,100
Sep. 01, 202161.8261.9860.5661.1161.11849,000
Aug. 31, 202162.5062.7560.7561.3761.371,711,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...