Boyd Gaming Corporation (BYD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 57.06 | 57.80 | 56.02 | 56.44 | 56.44 | 1,259,000 |
| Jan. 20, 2022 | 58.04 | 59.69 | 57.61 | 57.72 | 57.72 | 1,027,500 |
| Jan. 19, 2022 | 59.82 | 59.87 | 57.63 | 57.70 | 57.70 | 836,400 |
| Jan. 18, 2022 | 60.08 | 60.90 | 59.50 | 59.59 | 59.59 | 584,400 |
| Jan. 14, 2022 | 62.64 | 62.69 | 59.63 | 60.69 | 60.69 | 901,800 |
| Jan. 13, 2022 | 63.36 | 64.19 | 62.22 | 62.40 | 62.40 | 773,800 |
| Jan. 12, 2022 | 64.19 | 64.51 | 62.87 | 63.50 | 63.50 | 739,400 |
| Jan. 11, 2022 | 62.46 | 63.84 | 62.36 | 63.69 | 63.69 | 727,300 |
| Jan. 10, 2022 | 62.91 | 63.21 | 60.91 | 62.54 | 62.54 | 890,400 |
| Jan. 07, 2022 | 63.27 | 64.69 | 63.06 | 63.52 | 63.52 | 616,000 |
| Jan. 06, 2022 | 62.68 | 63.89 | 61.81 | 63.28 | 63.28 | 519,500 |
| Jan. 05, 2022 | 64.91 | 65.13 | 62.26 | 62.38 | 62.38 | 990,800 |
| Jan. 04, 2022 | 65.49 | 66.00 | 64.26 | 64.99 | 64.99 | 853,800 |
| Jan. 03, 2022 | 65.96 | 66.99 | 64.80 | 64.93 | 64.93 | 953,700 |
| Dec. 31, 2021 | 65.38 | 66.06 | 65.08 | 65.57 | 65.57 | 441,600 |
| Dec. 30, 2021 | 64.88 | 65.90 | 64.88 | 65.39 | 65.39 | 701,700 |
| Dec. 29, 2021 | 64.23 | 65.71 | 63.89 | 65.02 | 65.02 | 657,300 |
| Dec. 28, 2021 | 64.75 | 65.80 | 64.50 | 64.60 | 64.60 | 562,900 |
| Dec. 27, 2021 | 64.31 | 65.38 | 63.66 | 65.22 | 65.22 | 751,900 |
| Dec. 23, 2021 | 64.62 | 65.00 | 63.97 | 64.68 | 64.68 | 693,900 |
| Dec. 22, 2021 | 63.03 | 64.70 | 62.86 | 63.90 | 63.90 | 749,200 |
| Dec. 21, 2021 | 59.83 | 63.34 | 59.83 | 63.28 | 63.28 | 796,600 |
| Dec. 20, 2021 | 58.82 | 59.99 | 57.91 | 59.19 | 59.19 | 609,500 |
| Dec. 17, 2021 | 58.09 | 60.45 | 57.36 | 60.07 | 60.07 | 1,529,700 |
| Dec. 16, 2021 | 60.89 | 61.75 | 58.81 | 58.83 | 58.83 | 919,300 |
| Dec. 15, 2021 | 60.59 | 61.00 | 59.04 | 60.44 | 60.44 | 988,600 |
| Dec. 14, 2021 | 60.38 | 61.58 | 59.70 | 60.58 | 60.58 | 1,291,700 |
| Dec. 13, 2021 | 61.92 | 63.04 | 60.36 | 60.86 | 60.86 | 1,349,500 |
| Dec. 10, 2021 | 63.56 | 63.94 | 61.94 | 62.58 | 62.58 | 814,000 |
| Dec. 09, 2021 | 63.77 | 64.83 | 63.21 | 63.26 | 63.26 | 708,100 |
| Dec. 08, 2021 | 62.79 | 65.07 | 62.31 | 64.48 | 64.48 | 1,165,400 |
| Dec. 07, 2021 | 62.47 | 63.57 | 61.96 | 62.48 | 62.48 | 1,281,800 |
| Dec. 06, 2021 | 60.51 | 62.33 | 59.23 | 61.27 | 61.27 | 2,419,900 |
| Dec. 03, 2021 | 60.07 | 60.09 | 58.20 | 59.68 | 59.68 | 1,456,500 |
| Dec. 02, 2021 | 57.15 | 60.27 | 56.45 | 60.00 | 60.00 | 1,838,600 |
| Dec. 01, 2021 | 59.70 | 61.02 | 56.56 | 56.70 | 56.70 | 1,524,100 |
| Nov. 30, 2021 | 59.40 | 60.34 | 57.86 | 58.61 | 58.61 | 1,828,800 |
| Nov. 29, 2021 | 61.44 | 62.50 | 59.96 | 60.08 | 60.08 | 973,800 |
| Nov. 26, 2021 | 58.97 | 61.35 | 58.09 | 61.03 | 61.03 | 1,247,600 |
| Nov. 24, 2021 | 59.57 | 61.92 | 59.39 | 61.89 | 61.89 | 992,100 |
| Nov. 23, 2021 | 60.82 | 61.31 | 59.63 | 60.45 | 60.45 | 936,100 |
| Nov. 22, 2021 | 60.13 | 61.16 | 59.19 | 60.39 | 60.39 | 1,035,600 |
| Nov. 19, 2021 | 58.50 | 60.38 | 58.16 | 59.73 | 59.73 | 1,158,900 |
| Nov. 18, 2021 | 60.99 | 61.35 | 59.20 | 59.32 | 59.32 | 1,297,100 |
| Nov. 17, 2021 | 60.45 | 61.35 | 60.33 | 60.96 | 60.96 | 771,500 |
| Nov. 16, 2021 | 61.92 | 61.96 | 59.76 | 60.78 | 60.78 | 1,969,400 |
| Nov. 15, 2021 | 62.93 | 63.00 | 61.95 | 61.99 | 61.99 | 1,043,500 |
| Nov. 12, 2021 | 62.70 | 62.99 | 61.89 | 62.20 | 62.20 | 516,000 |
| Nov. 11, 2021 | 63.25 | 63.25 | 61.92 | 62.41 | 62.41 | 850,100 |
| Nov. 10, 2021 | 63.35 | 65.00 | 62.76 | 63.12 | 63.12 | 841,200 |
| Nov. 09, 2021 | 64.28 | 65.22 | 63.08 | 63.84 | 63.84 | 898,900 |
| Nov. 08, 2021 | 67.39 | 67.52 | 64.23 | 64.37 | 64.37 | 1,028,300 |
| Nov. 05, 2021 | 66.01 | 68.28 | 66.00 | 67.43 | 67.43 | 1,527,900 |
| Nov. 04, 2021 | 67.70 | 68.04 | 63.67 | 64.11 | 64.11 | 1,763,500 |
| Nov. 03, 2021 | 65.10 | 67.85 | 64.76 | 67.46 | 67.46 | 1,688,000 |
| Nov. 02, 2021 | 65.88 | 66.45 | 64.82 | 65.30 | 65.30 | 1,276,200 |
| Nov. 01, 2021 | 64.12 | 66.12 | 63.77 | 65.44 | 65.44 | 1,400,500 |
| Oct. 29, 2021 | 64.56 | 65.50 | 63.20 | 63.78 | 63.78 | 1,405,400 |
| Oct. 28, 2021 | 67.26 | 67.26 | 64.47 | 64.91 | 64.91 | 1,799,500 |
| Oct. 27, 2021 | 66.62 | 67.65 | 65.07 | 67.21 | 67.21 | 1,977,700 |
| Oct. 26, 2021 | 66.85 | 67.40 | 66.10 | 66.60 | 66.60 | 1,149,900 |
| Oct. 25, 2021 | 66.44 | 67.02 | 65.69 | 66.34 | 66.34 | 1,179,000 |
| Oct. 22, 2021 | 66.31 | 66.38 | 65.01 | 66.05 | 66.05 | 1,098,000 |
| Oct. 21, 2021 | 66.18 | 67.04 | 66.04 | 66.31 | 66.31 | 628,500 |
| Oct. 20, 2021 | 65.88 | 67.00 | 65.63 | 66.31 | 66.31 | 633,700 |
| Oct. 19, 2021 | 67.20 | 67.46 | 65.52 | 65.78 | 65.78 | 612,400 |
| Oct. 18, 2021 | 66.05 | 66.78 | 65.43 | 66.61 | 66.61 | 612,200 |
| Oct. 15, 2021 | 68.33 | 69.23 | 66.26 | 66.35 | 66.35 | 837,700 |
| Oct. 14, 2021 | 67.58 | 68.57 | 67.19 | 67.32 | 67.32 | 1,037,100 |
| Oct. 13, 2021 | 67.00 | 68.10 | 65.68 | 66.95 | 66.95 | 1,558,700 |
| Oct. 12, 2021 | 64.59 | 67.29 | 64.48 | 66.75 | 66.75 | 1,529,900 |
| Oct. 11, 2021 | 64.50 | 65.28 | 63.97 | 64.00 | 64.00 | 511,800 |
| Oct. 08, 2021 | 64.63 | 65.35 | 64.05 | 64.20 | 64.20 | 679,000 |
| Oct. 07, 2021 | 65.19 | 66.00 | 64.48 | 64.62 | 64.62 | 1,127,700 |
| Oct. 06, 2021 | 63.69 | 64.90 | 63.61 | 64.38 | 64.38 | 1,365,200 |
| Oct. 05, 2021 | 66.59 | 66.65 | 64.77 | 64.86 | 64.86 | 1,157,700 |
| Oct. 04, 2021 | 66.15 | 67.40 | 65.22 | 66.01 | 66.01 | 860,600 |
| Oct. 01, 2021 | 64.10 | 66.95 | 63.92 | 66.40 | 66.40 | 1,308,000 |
| Sep. 30, 2021 | 64.57 | 64.57 | 62.37 | 63.26 | 63.26 | 1,905,100 |
| Sep. 29, 2021 | 66.27 | 66.40 | 64.08 | 64.55 | 64.55 | 729,300 |
| Sep. 28, 2021 | 66.22 | 66.99 | 65.21 | 65.56 | 65.56 | 787,700 |
| Sep. 27, 2021 | 64.50 | 67.07 | 64.18 | 66.39 | 66.39 | 1,325,700 |
| Sep. 24, 2021 | 63.89 | 65.00 | 63.26 | 64.29 | 64.29 | 874,400 |
| Sep. 23, 2021 | 63.32 | 65.20 | 63.26 | 64.14 | 64.14 | 1,357,700 |
| Sep. 22, 2021 | 60.97 | 63.59 | 60.76 | 62.90 | 62.90 | 1,881,500 |
| Sep. 21, 2021 | 61.55 | 62.15 | 60.14 | 60.46 | 60.46 | 703,400 |
| Sep. 20, 2021 | 59.64 | 61.39 | 59.50 | 60.89 | 60.89 | 1,043,400 |
| Sep. 17, 2021 | 61.51 | 62.89 | 60.80 | 61.49 | 61.49 | 1,785,600 |
| Sep. 16, 2021 | 59.74 | 61.73 | 59.70 | 61.37 | 61.37 | 1,228,800 |
| Sep. 15, 2021 | 59.26 | 60.22 | 58.16 | 59.59 | 59.59 | 1,993,400 |
| Sep. 14, 2021 | 57.92 | 58.75 | 57.36 | 58.58 | 58.58 | 2,264,500 |
| Sep. 13, 2021 | 59.93 | 60.19 | 57.78 | 58.51 | 58.51 | 1,479,500 |
| Sep. 10, 2021 | 61.96 | 61.96 | 59.14 | 59.25 | 59.25 | 1,528,900 |
| Sep. 09, 2021 | 60.41 | 62.02 | 59.32 | 61.50 | 61.50 | 1,094,900 |
| Sep. 08, 2021 | 62.44 | 62.76 | 60.58 | 60.80 | 60.80 | 823,700 |
| Sep. 07, 2021 | 60.60 | 62.66 | 60.26 | 62.37 | 62.37 | 1,685,600 |
| Sep. 03, 2021 | 61.02 | 61.59 | 59.72 | 60.66 | 60.66 | 1,268,100 |
| Sep. 02, 2021 | 61.64 | 62.14 | 60.77 | 61.40 | 61.40 | 852,100 |
| Sep. 01, 2021 | 61.82 | 61.98 | 60.56 | 61.11 | 61.11 | 849,000 |
| Aug. 31, 2021 | 62.50 | 62.75 | 60.75 | 61.37 | 61.37 | 1,711,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
