Canada markets close in 40 minutes

Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.99+1.57 (+2.52%)
As of 03:19PM EDT. Market open.
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 202363.0264.2162.8063.9963.99354,025
Mar 30, 202362.7563.2062.2462.4262.42463,200
Mar 29, 202361.7562.3761.6862.3162.31544,800
Mar 28, 202360.7361.6860.5561.1961.19638,900
Mar 27, 202361.2461.3860.3260.9260.92719,000
Mar 24, 202359.2660.6658.3460.4260.42982,200
Mar 23, 202360.7461.8259.4259.9659.96991,900
Mar 22, 202361.8262.0360.3060.3160.311,073,500
Mar 21, 202362.0162.6161.8061.9361.931,270,200
Mar 20, 202360.4561.2960.0960.9160.911,046,800
Mar 17, 202359.7760.4659.2159.9959.99926,400
Mar 16, 202358.3260.4958.3260.1360.13940,000
Mar 15, 202358.7759.2457.7459.1359.131,064,900
Mar 14, 202359.8760.8759.7060.2760.271,031,500
Mar 14, 20230.16 Dividend
Mar 13, 202360.0060.0858.2358.9258.761,022,800
Mar 10, 202362.8062.8160.7561.1160.94978,200
Mar 09, 202365.0165.0163.0363.0662.891,237,400
Mar 08, 202364.9165.0364.1164.8764.69721,400
Mar 07, 202364.9265.6964.7264.9164.73747,600
Mar 06, 202365.8366.1764.7364.8064.62810,400
Mar 03, 202365.6466.0764.8465.8465.66923,700
Mar 02, 202364.5565.4064.1965.3965.21900,700
Mar 01, 202364.9565.7664.9365.0964.911,027,300
Feb 28, 202363.9565.6463.8865.1364.951,237,600
Feb 27, 202364.0464.3563.4563.9863.81745,200
Feb 24, 202363.5464.1462.8363.5763.40966,100
Feb 23, 202365.5165.9164.1264.8964.71879,200
Feb 22, 202365.1065.6564.7365.2465.06596,000
Feb 21, 202365.2666.1364.6765.0164.83640,000
Feb 17, 202365.7466.4665.3166.1966.01627,300
Feb 16, 202366.5267.1965.8365.9165.731,004,000
Feb 15, 202367.2667.5066.7967.3367.151,050,500
Feb 14, 202365.9567.2865.4167.1466.961,341,600
Feb 13, 202365.5066.0865.3365.9865.80882,700
Feb 10, 202364.3965.7464.3965.6465.461,542,100
Feb 09, 202366.5066.8564.7864.8564.671,079,200
Feb 08, 202366.2566.5464.6665.2665.08827,500
Feb 07, 202364.8166.5164.3466.4566.271,257,800
Feb 06, 202366.2066.4664.4764.9964.811,016,800
Feb 03, 202364.9666.8464.4766.4866.302,781,000
Feb 02, 202362.7462.7461.0262.1461.971,448,000
Feb 01, 202362.2262.8161.5262.3562.18794,500
Jan 31, 202360.4262.3860.3662.3162.14968,600
Jan 30, 202360.6461.4160.2960.3760.21595,200
Jan 27, 202360.9961.7960.9961.1761.00481,400
Jan 26, 202361.4061.4060.7561.2361.06580,000
Jan 25, 202360.5560.9060.2260.7260.56345,300
Jan 24, 202360.7061.1759.9960.9660.79710,000
Jan 23, 202360.4060.8159.8560.3760.21874,300
Jan 20, 202358.6760.2058.6760.1359.97709,900
Jan 19, 202358.6059.0958.0158.4658.30524,600
Jan 18, 202360.0660.4059.0459.2159.05588,200
Jan 17, 202358.9359.5958.6759.4359.27642,200
Jan 13, 202357.8358.5657.8358.4258.26422,800
Jan 12, 202357.3358.7557.1258.3458.18892,200
Jan 11, 202356.6357.3956.5457.1156.95849,700
Jan 10, 202355.7456.3455.1556.3256.17730,000
Jan 09, 202356.4057.0355.7655.9955.84955,400
Jan 06, 202355.9756.6055.4056.2256.07671,600
Jan 05, 202355.5156.3055.1055.3355.18720,700
Jan 04, 202354.9756.2754.7056.2156.06911,100
Jan 03, 202355.2855.4454.0454.3954.24560,200
Dec 30, 202253.3654.6153.1854.5354.38841,500
Dec 29, 202253.1254.6952.8054.2554.10680,800
Dec 28, 202254.7654.7652.8453.0052.86891,500
Dec 27, 202255.2255.3754.6554.8654.71708,300
Dec 23, 202254.4555.2454.2255.1354.98879,200
Dec 22, 202255.2855.3553.6454.6054.45966,200
Dec 21, 202256.5056.8355.5755.7555.601,000,800
Dec 20, 202255.0056.0054.8255.7955.641,045,100
Dec 19, 202257.1257.1254.6855.2455.091,402,200
Dec 16, 202256.9857.6256.8557.1256.962,253,700
Dec 16, 20220.15 Dividend
Dec 15, 202257.7258.2657.0457.7357.42968,400
Dec 14, 202259.1559.8258.1958.7458.431,506,100
Dec 13, 202260.5760.7258.8159.4859.161,265,200
Dec 12, 202257.7559.0357.7158.7758.46827,200
Dec 09, 202258.7759.0358.4558.6458.33744,000
Dec 08, 202259.0159.1358.3558.9258.61734,700
Dec 07, 202257.8958.9157.5058.5758.26709,700
Dec 06, 202258.9659.3057.6558.3358.02892,400
Dec 05, 202259.4759.7558.5658.9158.60673,100
Dec 02, 202259.6860.5359.6859.8259.50847,000
Dec 01, 202261.4461.8260.8160.8760.55889,800
Nov 30, 202260.0961.3959.1461.3361.001,474,900
Nov 29, 202259.3260.2559.3260.0659.741,023,800
Nov 28, 202259.8360.0759.1059.3959.07866,800
Nov 25, 202259.7760.4959.5460.2659.94273,600
Nov 23, 202260.6461.0359.7159.7359.41737,400
Nov 22, 202259.7360.9559.2960.8160.49964,100
Nov 21, 202259.7260.3958.9259.3058.991,001,200
Nov 18, 202260.2960.4259.4560.2759.95840,600
Nov 17, 202259.0959.8558.6859.3859.06579,000
Nov 16, 202259.2760.1659.0760.0459.72641,900
Nov 15, 202260.0560.9859.8260.2759.95854,400
Nov 14, 202258.8860.3058.5059.2358.92794,400
Nov 11, 202260.0560.6759.1659.2758.961,289,600
Nov 10, 202259.8260.3158.6759.1758.861,398,900
Nov 09, 202257.2358.3857.0557.3357.03595,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...