STOCKS SLIDE AFTER STRONGER-THAN-EXPECTED JOBS REPORT IN U.S.

Payrolls grew by 263K, more than estimated, while unemployment held at 3.7%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	59.68	60.48	59.83	60.28	60.28	139,280
Dec 01, 2022	61.44	61.82	60.81	60.87	60.87	889,800
Nov 30, 2022	60.09	61.39	59.14	61.33	61.33	1,474,900
Nov 29, 2022	59.32	60.25	59.32	60.06	60.06	1,023,800
Nov 28, 2022	59.83	60.07	59.10	59.39	59.39	866,800
Nov 25, 2022	59.77	60.49	59.54	60.26	60.26	273,600
Nov 23, 2022	60.64	61.03	59.71	59.73	59.73	737,400
Nov 22, 2022	59.73	60.95	59.29	60.81	60.81	964,100
Nov 21, 2022	59.72	60.39	58.92	59.30	59.30	1,001,200
Nov 18, 2022	60.29	60.42	59.45	60.27	60.27	840,600
Nov 17, 2022	59.09	59.85	58.68	59.38	59.38	579,000
Nov 16, 2022	59.27	60.16	59.07	60.04	60.04	641,900
Nov 15, 2022	60.05	60.98	59.82	60.27	60.27	854,400
Nov 14, 2022	58.88	60.30	58.50	59.23	59.23	794,400
Nov 11, 2022	60.05	60.67	59.16	59.27	59.27	1,289,600
Nov 10, 2022	59.82	60.31	58.67	59.17	59.17	1,398,900
Nov 09, 2022	57.23	58.38	57.05	57.33	57.33	595,700
Nov 08, 2022	58.60	58.61	57.35	58.22	58.22	590,500
Nov 07, 2022	56.70	58.11	55.83	58.11	58.11	990,400
Nov 04, 2022	55.76	56.38	54.95	56.16	56.16	795,200
Nov 03, 2022	54.56	55.80	54.01	54.60	54.60	982,800
Nov 02, 2022	57.95	58.26	55.52	55.59	55.59	1,072,100
Nov 01, 2022	58.69	58.89	57.72	58.42	58.42	808,300
Oct 31, 2022	57.87	58.47	57.42	57.76	57.76	899,300
Oct 28, 2022	56.52	57.68	55.86	57.66	57.66	1,047,900
Oct 27, 2022	56.85	57.34	56.28	56.60	56.60	825,000
Oct 26, 2022	56.15	57.46	55.64	56.00	56.00	1,616,100
Oct 25, 2022	53.86	54.99	53.58	54.78	54.78	904,200
Oct 24, 2022	53.34	54.34	53.13	53.78	53.78	808,000
Oct 21, 2022	52.12	53.66	51.79	53.45	53.45	866,500
Oct 20, 2022	51.98	53.55	51.79	52.01	52.01	561,700
Oct 19, 2022	52.78	53.57	51.36	52.01	52.01	562,200
Oct 18, 2022	54.20	54.70	53.17	53.54	53.54	843,000
Oct 17, 2022	51.88	52.95	51.59	52.71	52.71	765,600
Oct 14, 2022	52.46	52.87	50.51	50.60	50.60	749,500
Oct 13, 2022	49.66	52.70	49.15	51.88	51.88	931,400
Oct 12, 2022	50.57	51.24	49.57	50.87	50.87	660,100
Oct 11, 2022	50.29	51.17	48.86	50.50	50.50	1,149,000
Oct 10, 2022	51.12	51.32	49.95	50.26	50.26	635,600
Oct 07, 2022	51.66	51.87	50.80	51.18	51.18	595,000
Oct 06, 2022	52.34	53.47	52.22	52.29	52.29	684,300
Oct 05, 2022	51.54	52.90	51.39	52.64	52.64	856,700
Oct 04, 2022	50.11	52.55	49.52	52.48	52.48	1,491,100
Oct 03, 2022	48.31	49.51	47.55	48.75	48.75	957,900
Sept 30, 2022	47.52	48.82	47.18	47.65	47.65	1,495,900
Sept 29, 2022	47.23	48.00	46.37	47.98	47.98	927,800
Sept 29, 2022	0.15 Dividend
Sept 28, 2022	47.25	48.51	47.06	48.25	48.10	763,500
Sept 27, 2022	47.05	48.38	46.51	46.95	46.80	978,400
Sept 26, 2022	47.14	48.05	46.10	46.22	46.08	1,607,800
Sept 23, 2022	47.82	48.06	46.18	47.02	46.87	2,236,100
Sept 22, 2022	50.98	50.98	47.97	48.43	48.28	1,962,600
Sept 21, 2022	52.23	52.85	50.44	50.95	50.79	982,000
Sept 20, 2022	52.73	52.95	51.79	52.22	52.06	920,600
Sept 19, 2022	51.15	53.19	51.15	52.71	52.55	1,096,800
Sept 16, 2022	53.02	53.66	51.65	51.85	51.69	2,026,200
Sept 15, 2022	54.43	55.81	53.55	53.76	53.59	1,320,000
Sept 14, 2022	54.69	54.79	52.84	54.57	54.40	1,336,900
Sept 13, 2022	55.50	56.53	54.34	54.40	54.23	1,142,600
Sept 12, 2022	57.20	58.13	56.88	57.26	57.08	915,200
Sept 09, 2022	55.88	56.91	55.70	56.78	56.60	802,700
Sept 08, 2022	54.15	55.12	53.50	55.09	54.92	837,500
Sept 07, 2022	53.03	55.06	52.72	54.84	54.67	1,289,100
Sept 06, 2022	53.82	54.18	52.46	53.12	52.95	1,051,700
Sept 02, 2022	54.20	54.34	53.00	53.24	53.07	878,000
Sept 01, 2022	53.84	53.84	52.50	53.53	53.36	904,800
Aug 31, 2022	55.19	55.64	54.30	54.43	54.26	1,170,100
Aug 30, 2022	56.52	56.89	54.38	54.69	54.52	1,423,600
Aug 29, 2022	55.09	56.27	54.93	55.90	55.73	849,800
Aug 26, 2022	57.46	57.47	55.94	56.03	55.86	839,200
Aug 25, 2022	56.63	57.58	56.46	57.23	57.05	681,400
Aug 24, 2022	55.15	56.54	54.99	55.96	55.79	537,400
Aug 23, 2022	55.25	56.04	55.00	55.55	55.38	518,500
Aug 22, 2022	54.80	55.49	54.40	55.06	54.89	631,800
Aug 19, 2022	56.84	56.93	55.59	55.85	55.68	741,700
Aug 18, 2022	56.91	57.52	56.56	57.39	57.21	419,300
Aug 17, 2022	57.45	57.83	56.57	57.00	56.82	548,000
Aug 16, 2022	57.56	58.60	57.42	58.31	58.13	731,600
Aug 15, 2022	57.36	58.34	57.36	57.77	57.59	620,000
Aug 12, 2022	56.62	57.79	56.59	57.73	57.55	662,000
Aug 11, 2022	57.20	57.72	56.57	56.59	56.41	770,800
Aug 10, 2022	56.31	56.92	55.32	56.23	56.06	949,500
Aug 09, 2022	54.70	55.31	53.94	55.03	54.86	1,358,000
Aug 08, 2022	54.87	56.64	54.78	55.23	55.06	965,000
Aug 05, 2022	54.70	55.36	53.77	54.22	54.05	944,000
Aug 04, 2022	55.52	56.53	55.32	55.50	55.33	941,000
Aug 03, 2022	55.37	55.92	54.28	55.27	55.10	1,330,400
Aug 02, 2022	54.46	55.25	53.62	54.97	54.80	1,634,600
Aug 01, 2022	54.88	55.77	54.37	55.03	54.86	1,444,100
Jul 29, 2022	55.41	55.57	53.86	55.51	55.34	985,100
Jul 28, 2022	55.53	56.09	54.08	55.71	55.54	921,400
Jul 27, 2022	55.00	56.39	54.21	55.64	55.47	1,682,100
Jul 26, 2022	54.70	54.85	53.37	54.28	54.11	1,514,800
Jul 25, 2022	54.90	55.47	54.05	55.20	55.03	1,080,100
Jul 22, 2022	55.79	56.00	54.01	54.64	54.47	849,900
Jul 21, 2022	54.57	55.77	54.13	55.67	55.50	687,500
Jul 20, 2022	54.21	55.59	54.10	54.91	54.74	575,000
Jul 19, 2022	53.77	54.99	53.68	54.50	54.33	905,300
Jul 18, 2022	52.77	53.79	52.51	52.74	52.58	920,100
Jul 15, 2022	50.69	52.46	50.50	52.14	51.98	838,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,509.89-15.56(-0.08%)

S&P 5004,050.23-26.34(-0.65%)

DOW34,250.42-144.59(-0.42%)

CAD/USD0.7425-0.0023(-0.31%)

CRUDE OIL81.28+0.06(+0.07%)

BTC-CAD22,795.74-185.28(-0.81%)

STOCKS SLIDE AFTER STRONGER-THAN-EXPECTED JOBS REPORT IN U.S.

Boyd Gaming Corporation (BYD)

S&P/TSX
20,509.89
-15.56(-0.08%)

S&P 500
4,050.23
-26.34(-0.65%)

DOW
34,250.42
-144.59(-0.42%)

CAD/USD
0.7425
-0.0023(-0.31%)

CRUDE OIL
81.28
+0.06(+0.07%)

BTC-CAD
22,795.74
-185.28(-0.81%)