STOCKS HOLD GAINS AS VOLATILE FIRST QUARTER WRAPS UP

U.S. inflation data showed further cooling in the personal consumption expenditures index

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	63.02	64.21	62.80	63.99	63.99	354,025
Mar 30, 2023	62.75	63.20	62.24	62.42	62.42	463,200
Mar 29, 2023	61.75	62.37	61.68	62.31	62.31	544,800
Mar 28, 2023	60.73	61.68	60.55	61.19	61.19	638,900
Mar 27, 2023	61.24	61.38	60.32	60.92	60.92	719,000
Mar 24, 2023	59.26	60.66	58.34	60.42	60.42	982,200
Mar 23, 2023	60.74	61.82	59.42	59.96	59.96	991,900
Mar 22, 2023	61.82	62.03	60.30	60.31	60.31	1,073,500
Mar 21, 2023	62.01	62.61	61.80	61.93	61.93	1,270,200
Mar 20, 2023	60.45	61.29	60.09	60.91	60.91	1,046,800
Mar 17, 2023	59.77	60.46	59.21	59.99	59.99	926,400
Mar 16, 2023	58.32	60.49	58.32	60.13	60.13	940,000
Mar 15, 2023	58.77	59.24	57.74	59.13	59.13	1,064,900
Mar 14, 2023	59.87	60.87	59.70	60.27	60.27	1,031,500
Mar 14, 2023	0.16 Dividend
Mar 13, 2023	60.00	60.08	58.23	58.92	58.76	1,022,800
Mar 10, 2023	62.80	62.81	60.75	61.11	60.94	978,200
Mar 09, 2023	65.01	65.01	63.03	63.06	62.89	1,237,400
Mar 08, 2023	64.91	65.03	64.11	64.87	64.69	721,400
Mar 07, 2023	64.92	65.69	64.72	64.91	64.73	747,600
Mar 06, 2023	65.83	66.17	64.73	64.80	64.62	810,400
Mar 03, 2023	65.64	66.07	64.84	65.84	65.66	923,700
Mar 02, 2023	64.55	65.40	64.19	65.39	65.21	900,700
Mar 01, 2023	64.95	65.76	64.93	65.09	64.91	1,027,300
Feb 28, 2023	63.95	65.64	63.88	65.13	64.95	1,237,600
Feb 27, 2023	64.04	64.35	63.45	63.98	63.81	745,200
Feb 24, 2023	63.54	64.14	62.83	63.57	63.40	966,100
Feb 23, 2023	65.51	65.91	64.12	64.89	64.71	879,200
Feb 22, 2023	65.10	65.65	64.73	65.24	65.06	596,000
Feb 21, 2023	65.26	66.13	64.67	65.01	64.83	640,000
Feb 17, 2023	65.74	66.46	65.31	66.19	66.01	627,300
Feb 16, 2023	66.52	67.19	65.83	65.91	65.73	1,004,000
Feb 15, 2023	67.26	67.50	66.79	67.33	67.15	1,050,500
Feb 14, 2023	65.95	67.28	65.41	67.14	66.96	1,341,600
Feb 13, 2023	65.50	66.08	65.33	65.98	65.80	882,700
Feb 10, 2023	64.39	65.74	64.39	65.64	65.46	1,542,100
Feb 09, 2023	66.50	66.85	64.78	64.85	64.67	1,079,200
Feb 08, 2023	66.25	66.54	64.66	65.26	65.08	827,500
Feb 07, 2023	64.81	66.51	64.34	66.45	66.27	1,257,800
Feb 06, 2023	66.20	66.46	64.47	64.99	64.81	1,016,800
Feb 03, 2023	64.96	66.84	64.47	66.48	66.30	2,781,000
Feb 02, 2023	62.74	62.74	61.02	62.14	61.97	1,448,000
Feb 01, 2023	62.22	62.81	61.52	62.35	62.18	794,500
Jan 31, 2023	60.42	62.38	60.36	62.31	62.14	968,600
Jan 30, 2023	60.64	61.41	60.29	60.37	60.21	595,200
Jan 27, 2023	60.99	61.79	60.99	61.17	61.00	481,400
Jan 26, 2023	61.40	61.40	60.75	61.23	61.06	580,000
Jan 25, 2023	60.55	60.90	60.22	60.72	60.56	345,300
Jan 24, 2023	60.70	61.17	59.99	60.96	60.79	710,000
Jan 23, 2023	60.40	60.81	59.85	60.37	60.21	874,300
Jan 20, 2023	58.67	60.20	58.67	60.13	59.97	709,900
Jan 19, 2023	58.60	59.09	58.01	58.46	58.30	524,600
Jan 18, 2023	60.06	60.40	59.04	59.21	59.05	588,200
Jan 17, 2023	58.93	59.59	58.67	59.43	59.27	642,200
Jan 13, 2023	57.83	58.56	57.83	58.42	58.26	422,800
Jan 12, 2023	57.33	58.75	57.12	58.34	58.18	892,200
Jan 11, 2023	56.63	57.39	56.54	57.11	56.95	849,700
Jan 10, 2023	55.74	56.34	55.15	56.32	56.17	730,000
Jan 09, 2023	56.40	57.03	55.76	55.99	55.84	955,400
Jan 06, 2023	55.97	56.60	55.40	56.22	56.07	671,600
Jan 05, 2023	55.51	56.30	55.10	55.33	55.18	720,700
Jan 04, 2023	54.97	56.27	54.70	56.21	56.06	911,100
Jan 03, 2023	55.28	55.44	54.04	54.39	54.24	560,200
Dec 30, 2022	53.36	54.61	53.18	54.53	54.38	841,500
Dec 29, 2022	53.12	54.69	52.80	54.25	54.10	680,800
Dec 28, 2022	54.76	54.76	52.84	53.00	52.86	891,500
Dec 27, 2022	55.22	55.37	54.65	54.86	54.71	708,300
Dec 23, 2022	54.45	55.24	54.22	55.13	54.98	879,200
Dec 22, 2022	55.28	55.35	53.64	54.60	54.45	966,200
Dec 21, 2022	56.50	56.83	55.57	55.75	55.60	1,000,800
Dec 20, 2022	55.00	56.00	54.82	55.79	55.64	1,045,100
Dec 19, 2022	57.12	57.12	54.68	55.24	55.09	1,402,200
Dec 16, 2022	56.98	57.62	56.85	57.12	56.96	2,253,700
Dec 16, 2022	0.15 Dividend
Dec 15, 2022	57.72	58.26	57.04	57.73	57.42	968,400
Dec 14, 2022	59.15	59.82	58.19	58.74	58.43	1,506,100
Dec 13, 2022	60.57	60.72	58.81	59.48	59.16	1,265,200
Dec 12, 2022	57.75	59.03	57.71	58.77	58.46	827,200
Dec 09, 2022	58.77	59.03	58.45	58.64	58.33	744,000
Dec 08, 2022	59.01	59.13	58.35	58.92	58.61	734,700
Dec 07, 2022	57.89	58.91	57.50	58.57	58.26	709,700
Dec 06, 2022	58.96	59.30	57.65	58.33	58.02	892,400
Dec 05, 2022	59.47	59.75	58.56	58.91	58.60	673,100
Dec 02, 2022	59.68	60.53	59.68	59.82	59.50	847,000
Dec 01, 2022	61.44	61.82	60.81	60.87	60.55	889,800
Nov 30, 2022	60.09	61.39	59.14	61.33	61.00	1,474,900
Nov 29, 2022	59.32	60.25	59.32	60.06	59.74	1,023,800
Nov 28, 2022	59.83	60.07	59.10	59.39	59.07	866,800
Nov 25, 2022	59.77	60.49	59.54	60.26	59.94	273,600
Nov 23, 2022	60.64	61.03	59.71	59.73	59.41	737,400
Nov 22, 2022	59.73	60.95	59.29	60.81	60.49	964,100
Nov 21, 2022	59.72	60.39	58.92	59.30	58.99	1,001,200
Nov 18, 2022	60.29	60.42	59.45	60.27	59.95	840,600
Nov 17, 2022	59.09	59.85	58.68	59.38	59.06	579,000
Nov 16, 2022	59.27	60.16	59.07	60.04	59.72	641,900
Nov 15, 2022	60.05	60.98	59.82	60.27	59.95	854,400
Nov 14, 2022	58.88	60.30	58.50	59.23	58.92	794,400
Nov 11, 2022	60.05	60.67	59.16	59.27	58.96	1,289,600
Nov 10, 2022	59.82	60.31	58.67	59.17	58.86	1,398,900
Nov 09, 2022	57.23	58.38	57.05	57.33	57.03	595,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,082.58+141.59(+0.71%)

S&P 5004,100.04+49.21(+1.21%)

DOW33,212.23+353.20(+1.07%)

CAD/USD0.7396-0.0001(-0.01%)

CRUDE OIL75.42+1.05(+1.41%)

Bitcoin CAD38,349.19+548.48(+1.45%)

STOCKS HOLD GAINS AS VOLATILE FIRST QUARTER WRAPS UP

Boyd Gaming Corporation (BYD)

S&P/TSX
20,082.58
+141.59(+0.71%)

S&P 500
4,100.04
+49.21(+1.21%)

DOW
33,212.23
+353.20(+1.07%)

CAD/USD
0.7396
-0.0001(-0.01%)

CRUDE OIL
75.42
+1.05(+1.41%)

Bitcoin CAD
38,349.19
+548.48(+1.45%)