UK markets open in 1 hour 43 minutes

Boyd Gaming Corporation (BYD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
66.48+4.34 (+6.98%)
At close: 04:00PM EST
66.79 +0.31 (+0.47%)
After hours: 06:27PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202364.9666.8464.4766.4866.482,781,000
02 Feb 202362.7462.7461.0262.1462.141,448,000
01 Feb 202362.2262.8161.5262.3562.35794,500
31 Jan 202360.4262.3860.3662.3162.31968,600
30 Jan 202360.6461.4160.2960.3760.37595,200
27 Jan 202360.9961.7960.9961.1761.17481,400
26 Jan 202361.4061.4060.7561.2361.23580,000
25 Jan 202360.5560.9060.2260.7260.72345,300
24 Jan 202360.7061.1759.9960.9660.96710,000
23 Jan 202360.4060.8159.8560.3760.37874,300
20 Jan 202358.6760.2058.6760.1360.13709,900
19 Jan 202358.6059.0958.0158.4658.46524,600
18 Jan 202360.0660.4059.0459.2159.21588,200
17 Jan 202358.9359.5958.6759.4359.43642,200
13 Jan 202357.8358.5657.8358.4258.42422,800
12 Jan 202357.3358.7557.1258.3458.34892,200
11 Jan 202356.6357.3956.5457.1157.11849,700
10 Jan 202355.7456.3455.1556.3256.32730,000
09 Jan 202356.4057.0355.7655.9955.99955,400
06 Jan 202355.9756.6055.4056.2256.22671,600
05 Jan 202355.5156.3055.1055.3355.33720,700
04 Jan 202354.9756.2754.7056.2156.21911,100
03 Jan 202355.2855.4454.0454.3954.39560,200
30 Dec 202253.3654.6153.1854.5354.53841,500
29 Dec 202253.1254.6952.8054.2554.25680,800
28 Dec 202254.7654.7652.8453.0053.00891,500
27 Dec 202255.2255.3754.6554.8654.86708,300
23 Dec 202254.4555.2454.2255.1355.13879,200
22 Dec 202255.2855.3553.6454.6054.60966,200
21 Dec 202256.5056.8355.5755.7555.751,000,800
20 Dec 202255.0056.0054.8255.7955.791,045,100
19 Dec 202257.1257.1254.6855.2455.241,402,200
16 Dec 202256.9857.6256.8557.1257.122,253,700
16 Dec 20220.15 Dividend
15 Dec 202257.7258.2657.0457.7357.58968,400
14 Dec 202259.1559.8258.1958.7458.591,506,100
13 Dec 202260.5760.7258.8159.4859.331,265,200
12 Dec 202257.7559.0357.7158.7758.62827,200
09 Dec 202258.7759.0358.4558.6458.49744,000
08 Dec 202259.0159.1358.3558.9258.77734,700
07 Dec 202257.8958.9157.5058.5758.42709,700
06 Dec 202258.9659.3057.6558.3358.18892,400
05 Dec 202259.4759.7558.5658.9158.76673,100
02 Dec 202259.6860.5359.6859.8259.66847,000
01 Dec 202261.4461.8260.8160.8760.71889,800
30 Nov 202260.0961.3959.1461.3361.171,474,900
29 Nov 202259.3260.2559.3260.0659.901,023,800
28 Nov 202259.8360.0759.1059.3959.24866,800
25 Nov 202259.7760.4959.5460.2660.10273,600
23 Nov 202260.6461.0359.7159.7359.57737,400
22 Nov 202259.7360.9559.2960.8160.65964,100
21 Nov 202259.7260.3958.9259.3059.151,001,200
18 Nov 202260.2960.4259.4560.2760.11840,600
17 Nov 202259.0959.8558.6859.3859.23579,000
16 Nov 202259.2760.1659.0760.0459.88641,900
15 Nov 202260.0560.9859.8260.2760.11854,400
14 Nov 202258.8860.3058.5059.2359.08794,400
11 Nov 202260.0560.6759.1659.2759.121,289,600
10 Nov 202259.8260.3158.6759.1759.021,398,900
09 Nov 202257.2358.3857.0557.3357.18595,700
08 Nov 202258.6058.6157.3558.2258.07590,500
07 Nov 202256.7058.1155.8358.1157.96990,400
04 Nov 202255.7656.3854.9556.1656.01795,200
03 Nov 202254.5655.8054.0154.6054.46982,800
02 Nov 202257.9558.2655.5255.5955.451,072,100
01 Nov 202258.6958.8957.7258.4258.27808,300
31 Oct 202257.8758.4757.4257.7657.61899,300
28 Oct 202256.5257.6855.8657.6657.511,047,900
27 Oct 202256.8557.3456.2856.6056.45825,000
26 Oct 202256.1557.4655.6456.0055.851,616,100
25 Oct 202253.8654.9953.5854.7854.64904,200
24 Oct 202253.3454.3453.1353.7853.64808,000
21 Oct 202252.1253.6651.7953.4553.31866,500
20 Oct 202251.9853.5551.7952.0151.87561,700
19 Oct 202252.7853.5751.3652.0151.87562,200
18 Oct 202254.2054.7053.1753.5453.40843,000
17 Oct 202251.8852.9551.5952.7152.57765,600
14 Oct 202252.4652.8750.5150.6050.47749,500
13 Oct 202249.6652.7049.1551.8851.75931,400
12 Oct 202250.5751.2449.5750.8750.74660,100
11 Oct 202250.2951.1748.8650.5050.371,149,000
10 Oct 202251.1251.3249.9550.2650.13635,600
07 Oct 202251.6651.8750.8051.1851.05595,000
06 Oct 202252.3453.4752.2252.2952.15684,300
05 Oct 202251.5452.9051.3952.6452.50856,700
04 Oct 202250.1152.5549.5252.4852.341,491,100
03 Oct 202248.3149.5147.5548.7548.62957,900
30 Sept 202247.5248.8247.1847.6547.531,495,900
29 Sept 202247.2348.0046.3747.9847.86927,800
29 Sept 20220.15 Dividend
28 Sept 202247.2548.5147.0648.2547.98763,500
27 Sept 202247.0548.3846.5146.9546.68978,400
26 Sept 202247.1448.0546.1046.2245.961,607,800
23 Sept 202247.8248.0646.1847.0246.752,236,100
22 Sept 202250.9850.9847.9748.4348.151,962,600
21 Sept 202252.2352.8550.4450.9550.66982,000
20 Sept 202252.7352.9551.7952.2251.92920,600
19 Sept 202251.1553.1951.1552.7152.411,096,800
16 Sept 202253.0253.6651.6551.8551.552,026,200
15 Sept 202254.4355.8153.5553.7653.451,320,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...