UK markets closed

Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.82-0.62 (-1.18%)
At close: 04:00PM EDT
51.82 0.00 (0.00%)
After hours: 04:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202253.4754.4951.7851.8251.821,341,267
27 Jun 202253.4653.6952.0252.4452.44911,100
24 Jun 202249.6753.3849.3653.3853.382,775,700
23 Jun 202250.1250.2447.6649.0549.051,348,300
22 Jun 202250.2951.2449.5949.7549.751,292,800
21 Jun 202252.8053.0750.7050.8350.831,407,800
17 Jun 202250.5952.0749.9351.6651.662,084,400
16 Jun 202251.6851.8949.7550.1250.121,629,900
15 Jun 202252.6354.0652.4353.2053.201,207,600
14 Jun 202251.5752.7951.1152.0952.091,308,700
13 Jun 202253.2653.9450.7951.4051.401,430,600
10 Jun 202257.8758.3755.3155.5455.541,521,200
09 Jun 202259.0659.7058.0159.0359.03809,300
08 Jun 202260.1361.1559.7459.8159.81739,100
07 Jun 202259.2260.6658.9560.4360.43622,000
06 Jun 202259.9160.3659.2160.1760.171,087,100
03 Jun 202259.0360.0858.9959.3959.39881,800
02 Jun 202259.4560.2758.8659.9259.921,576,100
01 Jun 202259.4959.8656.4957.7257.721,325,300
31 May 202259.0659.5857.7758.7758.771,057,600
27 May 202260.0660.7258.7159.3359.33910,300
26 May 202256.1959.7056.1959.5259.521,422,900
25 May 202252.1156.1752.1155.5555.551,259,400
24 May 202254.2254.2251.7952.4952.491,133,000
23 May 202255.6055.9953.5154.7554.751,205,900
20 May 202255.3255.5853.3155.0155.011,123,700
19 May 202253.4355.3353.4354.5054.501,031,300
18 May 202255.6555.8353.3154.0754.071,246,600
17 May 202256.4057.0255.5956.4456.44772,700
16 May 202255.9357.1654.9555.0955.09902,100
13 May 202254.9257.2954.9256.5056.50905,000
12 May 202253.2254.6752.6054.0154.011,121,800
11 May 202254.4556.3952.9853.3353.331,081,900
10 May 202255.4756.2453.4054.5254.521,126,500
09 May 202257.2058.2354.7355.0355.031,047,000
06 May 202258.2459.2956.5058.3558.35918,900
05 May 202258.7359.6257.3458.3958.391,250,100
04 May 202261.3461.6457.0259.6259.621,830,300
03 May 202261.3861.9859.9261.1961.19881,300
02 May 202260.8861.1258.6760.9760.971,370,400
29 Apr 202261.3763.1660.4360.5860.58960,300
28 Apr 202260.7262.3159.9561.7561.75956,900
27 Apr 202263.4264.8759.5860.1660.161,685,800
26 Apr 202264.7564.9361.8362.3262.321,073,100
25 Apr 202261.7064.3161.5164.2064.201,261,600
22 Apr 202264.1164.4262.3362.8062.80984,100
21 Apr 202267.3468.0563.7764.0964.09795,200
20 Apr 202265.4067.0565.2666.2766.27769,600
19 Apr 202263.0865.5662.8865.1165.11959,300
18 Apr 202261.9563.5761.7063.1663.161,132,200
14 Apr 202262.9563.5362.2962.3062.30606,100
13 Apr 202261.1463.4461.1162.8462.84927,400
12 Apr 202261.8462.8460.8361.0561.05798,800
11 Apr 202261.2762.9560.7861.1261.121,038,700
08 Apr 202261.5962.8161.0361.9761.971,080,900
07 Apr 202262.6263.1659.9461.6761.671,887,900
06 Apr 202264.3564.4261.4762.6162.611,338,500
05 Apr 202266.7367.1464.5465.2865.28736,300
04 Apr 202265.2766.8564.7666.6466.641,159,200
01 Apr 202266.4466.7064.1665.3565.351,424,300
31 Mar 202266.6267.4965.5465.7865.782,146,500
30 Mar 202267.5568.4266.8566.9766.97898,300
29 Mar 202268.9170.4667.9368.2768.271,504,800
28 Mar 202269.1069.5767.0367.6467.641,180,300
25 Mar 202269.1969.6168.4069.0169.011,055,300
24 Mar 202268.7069.1768.0669.0069.00794,000
23 Mar 202268.2868.9867.6968.0568.05705,200
22 Mar 202268.3469.7468.0169.0769.071,318,700
21 Mar 202268.5168.7467.2968.1068.10623,300
18 Mar 202267.7769.0467.0368.8868.881,185,600
17 Mar 202267.5768.9567.2968.1368.13615,200
16 Mar 202266.9968.7366.4068.3468.341,212,100
15 Mar 202262.8466.1862.5966.0266.021,049,100
14 Mar 202264.2364.9061.9062.6062.601,302,900
14 Mar 20220.15 Dividend
11 Mar 202265.2165.8064.1564.2264.07687,200
10 Mar 202263.1065.7963.1064.6864.531,227,100
09 Mar 202263.3665.8263.3664.4864.331,294,200
08 Mar 202260.4163.4659.3161.4161.271,607,400
07 Mar 202267.3067.3059.8260.0559.912,777,900
04 Mar 202268.2168.7265.5567.0566.891,432,000
03 Mar 202270.5072.0068.9669.1068.942,427,900
02 Mar 202269.1870.0968.5770.0869.921,089,400
01 Mar 202270.8470.9967.6768.1567.991,239,200
28 Feb 202269.4471.1669.3870.9470.77913,000
25 Feb 202268.7870.5467.7870.4870.321,179,400
24 Feb 202264.3068.8363.5068.6268.461,282,900
23 Feb 202268.1768.8566.4266.5766.411,136,300
22 Feb 202267.3268.1065.9166.8366.671,269,000
18 Feb 202269.0069.7267.7068.4168.25919,900
17 Feb 202270.4170.8469.0369.2669.101,107,600
16 Feb 202269.2671.4969.0671.1771.001,576,000
15 Feb 202269.6570.3868.8369.9069.74930,500
14 Feb 202269.9470.8568.1068.3468.181,612,400
11 Feb 202270.7071.8468.9969.5769.411,105,500
10 Feb 202268.8172.7268.8170.7270.552,305,500
09 Feb 202266.1469.5566.0669.5069.342,316,200
08 Feb 202265.2765.9964.7265.4365.281,268,300
07 Feb 202263.7065.6363.7064.8464.691,704,600
04 Feb 202261.1863.9460.0263.4263.272,079,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...