UK markets close in 2 hours 12 minutes

Boyd Gaming Corporation (BYD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
61.33+1.27 (+2.11%)
At close: 04:00PM EST
61.00 -0.33 (-0.54%)
Pre-market: 08:47AM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202260.0961.3959.1461.3361.331,474,900
29 Nov 202259.3260.2559.3260.0660.061,023,800
28 Nov 202259.8360.0759.1059.3959.39866,800
25 Nov 202259.7760.4959.5460.2660.26273,600
23 Nov 202260.6461.0359.7159.7359.73737,400
22 Nov 202259.7360.9559.2960.8160.81964,100
21 Nov 202259.7260.3958.9259.3059.301,001,200
18 Nov 202260.2960.4259.4560.2760.27840,600
17 Nov 202259.0959.8558.6859.3859.38579,000
16 Nov 202259.2760.1659.0760.0460.04641,900
15 Nov 202260.0560.9859.8260.2760.27854,400
14 Nov 202258.8860.3058.5059.2359.23794,400
11 Nov 202260.0560.6759.1659.2759.271,289,600
10 Nov 202259.8260.3158.6759.1759.171,398,900
09 Nov 202257.2358.3857.0557.3357.33595,700
08 Nov 202258.6058.6157.3558.2258.22590,500
07 Nov 202256.7058.1155.8358.1158.11990,400
04 Nov 202255.7656.3854.9556.1656.16795,200
03 Nov 202254.5655.8054.0154.6054.60982,800
02 Nov 202257.9558.2655.5255.5955.591,072,100
01 Nov 202258.6958.8957.7258.4258.42808,300
31 Oct 202257.8758.4757.4257.7657.76899,300
28 Oct 202256.5257.6855.8657.6657.661,047,900
27 Oct 202256.8557.3456.2856.6056.60825,000
26 Oct 202256.1557.4655.6456.0056.001,616,100
25 Oct 202253.8654.9953.5854.7854.78904,200
24 Oct 202253.3454.3453.1353.7853.78808,000
21 Oct 202252.1253.6651.7953.4553.45866,500
20 Oct 202251.9853.5551.7952.0152.01561,700
19 Oct 202252.7853.5751.3652.0152.01562,200
18 Oct 202254.2054.7053.1753.5453.54843,000
17 Oct 202251.8852.9551.5952.7152.71765,600
14 Oct 202252.4652.8750.5150.6050.60749,500
13 Oct 202249.6652.7049.1551.8851.88931,400
12 Oct 202250.5751.2449.5750.8750.87660,100
11 Oct 202250.2951.1748.8650.5050.501,149,000
10 Oct 202251.1251.3249.9550.2650.26635,600
07 Oct 202251.6651.8750.8051.1851.18595,000
06 Oct 202252.3453.4752.2252.2952.29684,300
05 Oct 202251.5452.9051.3952.6452.64856,700
04 Oct 202250.1152.5549.5252.4852.481,491,100
03 Oct 202248.3149.5147.5548.7548.75957,900
30 Sept 202247.5248.8247.1847.6547.651,495,900
29 Sept 202247.2348.0046.3747.9847.98927,800
29 Sept 20220.15 Dividend
28 Sept 202247.2548.5147.0648.2548.10763,500
27 Sept 202247.0548.3846.5146.9546.80978,400
26 Sept 202247.1448.0546.1046.2246.081,607,800
23 Sept 202247.8248.0646.1847.0246.872,236,100
22 Sept 202250.9850.9847.9748.4348.281,962,600
21 Sept 202252.2352.8550.4450.9550.79982,000
20 Sept 202252.7352.9551.7952.2252.06920,600
19 Sept 202251.1553.1951.1552.7152.551,096,800
16 Sept 202253.0253.6651.6551.8551.692,026,200
15 Sept 202254.4355.8153.5553.7653.591,320,000
14 Sept 202254.6954.7952.8454.5754.401,336,900
13 Sept 202255.5056.5354.3454.4054.231,142,600
12 Sept 202257.2058.1356.8857.2657.08915,200
09 Sept 202255.8856.9155.7056.7856.60802,700
08 Sept 202254.1555.1253.5055.0954.92837,500
07 Sept 202253.0355.0652.7254.8454.671,289,100
06 Sept 202253.8254.1852.4653.1252.951,051,700
02 Sept 202254.2054.3453.0053.2453.07878,000
01 Sept 202253.8453.8452.5053.5353.36904,800
31 Aug 202255.1955.6454.3054.4354.261,170,100
30 Aug 202256.5256.8954.3854.6954.521,423,600
29 Aug 202255.0956.2754.9355.9055.73849,800
26 Aug 202257.4657.4755.9456.0355.86839,200
25 Aug 202256.6357.5856.4657.2357.05681,400
24 Aug 202255.1556.5454.9955.9655.79537,400
23 Aug 202255.2556.0455.0055.5555.38518,500
22 Aug 202254.8055.4954.4055.0654.89631,800
19 Aug 202256.8456.9355.5955.8555.68741,700
18 Aug 202256.9157.5256.5657.3957.21419,300
17 Aug 202257.4557.8356.5757.0056.82548,000
16 Aug 202257.5658.6057.4258.3158.13731,600
15 Aug 202257.3658.3457.3657.7757.59620,000
12 Aug 202256.6257.7956.5957.7357.55662,000
11 Aug 202257.2057.7256.5756.5956.41770,800
10 Aug 202256.3156.9255.3256.2356.06949,500
09 Aug 202254.7055.3153.9455.0354.861,358,000
08 Aug 202254.8756.6454.7855.2355.06965,000
05 Aug 202254.7055.3653.7754.2254.05944,000
04 Aug 202255.5256.5355.3255.5055.33941,000
03 Aug 202255.3755.9254.2855.2755.101,330,400
02 Aug 202254.4655.2553.6254.9754.801,634,600
01 Aug 202254.8855.7754.3755.0354.861,444,100
29 Jul 202255.4155.5753.8655.5155.34985,100
28 Jul 202255.5356.0954.0855.7155.54921,400
27 Jul 202255.0056.3954.2155.6455.471,682,100
26 Jul 202254.7054.8553.3754.2854.111,514,800
25 Jul 202254.9055.4754.0555.2055.031,080,100
22 Jul 202255.7956.0054.0154.6454.47849,900
21 Jul 202254.5755.7754.1355.6755.50687,500
20 Jul 202254.2155.5954.1054.9154.74575,000
19 Jul 202253.7754.9953.6854.5054.33905,300
18 Jul 202252.7753.7952.5152.7452.58920,100
15 Jul 202250.6952.4650.5052.1451.98838,900
14 Jul 202249.5050.2848.9649.6949.541,257,200
13 Jul 202248.7450.6048.3850.3150.151,141,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...