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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	64.96	66.84	64.47	66.48	66.48	2,781,000
02 Feb 2023	62.74	62.74	61.02	62.14	62.14	1,448,000
01 Feb 2023	62.22	62.81	61.52	62.35	62.35	794,500
31 Jan 2023	60.42	62.38	60.36	62.31	62.31	968,600
30 Jan 2023	60.64	61.41	60.29	60.37	60.37	595,200
27 Jan 2023	60.99	61.79	60.99	61.17	61.17	481,400
26 Jan 2023	61.40	61.40	60.75	61.23	61.23	580,000
25 Jan 2023	60.55	60.90	60.22	60.72	60.72	345,300
24 Jan 2023	60.70	61.17	59.99	60.96	60.96	710,000
23 Jan 2023	60.40	60.81	59.85	60.37	60.37	874,300
20 Jan 2023	58.67	60.20	58.67	60.13	60.13	709,900
19 Jan 2023	58.60	59.09	58.01	58.46	58.46	524,600
18 Jan 2023	60.06	60.40	59.04	59.21	59.21	588,200
17 Jan 2023	58.93	59.59	58.67	59.43	59.43	642,200
13 Jan 2023	57.83	58.56	57.83	58.42	58.42	422,800
12 Jan 2023	57.33	58.75	57.12	58.34	58.34	892,200
11 Jan 2023	56.63	57.39	56.54	57.11	57.11	849,700
10 Jan 2023	55.74	56.34	55.15	56.32	56.32	730,000
09 Jan 2023	56.40	57.03	55.76	55.99	55.99	955,400
06 Jan 2023	55.97	56.60	55.40	56.22	56.22	671,600
05 Jan 2023	55.51	56.30	55.10	55.33	55.33	720,700
04 Jan 2023	54.97	56.27	54.70	56.21	56.21	911,100
03 Jan 2023	55.28	55.44	54.04	54.39	54.39	560,200
30 Dec 2022	53.36	54.61	53.18	54.53	54.53	841,500
29 Dec 2022	53.12	54.69	52.80	54.25	54.25	680,800
28 Dec 2022	54.76	54.76	52.84	53.00	53.00	891,500
27 Dec 2022	55.22	55.37	54.65	54.86	54.86	708,300
23 Dec 2022	54.45	55.24	54.22	55.13	55.13	879,200
22 Dec 2022	55.28	55.35	53.64	54.60	54.60	966,200
21 Dec 2022	56.50	56.83	55.57	55.75	55.75	1,000,800
20 Dec 2022	55.00	56.00	54.82	55.79	55.79	1,045,100
19 Dec 2022	57.12	57.12	54.68	55.24	55.24	1,402,200
16 Dec 2022	56.98	57.62	56.85	57.12	57.12	2,253,700
16 Dec 2022	0.15 Dividend
15 Dec 2022	57.72	58.26	57.04	57.73	57.58	968,400
14 Dec 2022	59.15	59.82	58.19	58.74	58.59	1,506,100
13 Dec 2022	60.57	60.72	58.81	59.48	59.33	1,265,200
12 Dec 2022	57.75	59.03	57.71	58.77	58.62	827,200
09 Dec 2022	58.77	59.03	58.45	58.64	58.49	744,000
08 Dec 2022	59.01	59.13	58.35	58.92	58.77	734,700
07 Dec 2022	57.89	58.91	57.50	58.57	58.42	709,700
06 Dec 2022	58.96	59.30	57.65	58.33	58.18	892,400
05 Dec 2022	59.47	59.75	58.56	58.91	58.76	673,100
02 Dec 2022	59.68	60.53	59.68	59.82	59.66	847,000
01 Dec 2022	61.44	61.82	60.81	60.87	60.71	889,800
30 Nov 2022	60.09	61.39	59.14	61.33	61.17	1,474,900
29 Nov 2022	59.32	60.25	59.32	60.06	59.90	1,023,800
28 Nov 2022	59.83	60.07	59.10	59.39	59.24	866,800
25 Nov 2022	59.77	60.49	59.54	60.26	60.10	273,600
23 Nov 2022	60.64	61.03	59.71	59.73	59.57	737,400
22 Nov 2022	59.73	60.95	59.29	60.81	60.65	964,100
21 Nov 2022	59.72	60.39	58.92	59.30	59.15	1,001,200
18 Nov 2022	60.29	60.42	59.45	60.27	60.11	840,600
17 Nov 2022	59.09	59.85	58.68	59.38	59.23	579,000
16 Nov 2022	59.27	60.16	59.07	60.04	59.88	641,900
15 Nov 2022	60.05	60.98	59.82	60.27	60.11	854,400
14 Nov 2022	58.88	60.30	58.50	59.23	59.08	794,400
11 Nov 2022	60.05	60.67	59.16	59.27	59.12	1,289,600
10 Nov 2022	59.82	60.31	58.67	59.17	59.02	1,398,900
09 Nov 2022	57.23	58.38	57.05	57.33	57.18	595,700
08 Nov 2022	58.60	58.61	57.35	58.22	58.07	590,500
07 Nov 2022	56.70	58.11	55.83	58.11	57.96	990,400
04 Nov 2022	55.76	56.38	54.95	56.16	56.01	795,200
03 Nov 2022	54.56	55.80	54.01	54.60	54.46	982,800
02 Nov 2022	57.95	58.26	55.52	55.59	55.45	1,072,100
01 Nov 2022	58.69	58.89	57.72	58.42	58.27	808,300
31 Oct 2022	57.87	58.47	57.42	57.76	57.61	899,300
28 Oct 2022	56.52	57.68	55.86	57.66	57.51	1,047,900
27 Oct 2022	56.85	57.34	56.28	56.60	56.45	825,000
26 Oct 2022	56.15	57.46	55.64	56.00	55.85	1,616,100
25 Oct 2022	53.86	54.99	53.58	54.78	54.64	904,200
24 Oct 2022	53.34	54.34	53.13	53.78	53.64	808,000
21 Oct 2022	52.12	53.66	51.79	53.45	53.31	866,500
20 Oct 2022	51.98	53.55	51.79	52.01	51.87	561,700
19 Oct 2022	52.78	53.57	51.36	52.01	51.87	562,200
18 Oct 2022	54.20	54.70	53.17	53.54	53.40	843,000
17 Oct 2022	51.88	52.95	51.59	52.71	52.57	765,600
14 Oct 2022	52.46	52.87	50.51	50.60	50.47	749,500
13 Oct 2022	49.66	52.70	49.15	51.88	51.75	931,400
12 Oct 2022	50.57	51.24	49.57	50.87	50.74	660,100
11 Oct 2022	50.29	51.17	48.86	50.50	50.37	1,149,000
10 Oct 2022	51.12	51.32	49.95	50.26	50.13	635,600
07 Oct 2022	51.66	51.87	50.80	51.18	51.05	595,000
06 Oct 2022	52.34	53.47	52.22	52.29	52.15	684,300
05 Oct 2022	51.54	52.90	51.39	52.64	52.50	856,700
04 Oct 2022	50.11	52.55	49.52	52.48	52.34	1,491,100
03 Oct 2022	48.31	49.51	47.55	48.75	48.62	957,900
30 Sept 2022	47.52	48.82	47.18	47.65	47.53	1,495,900
29 Sept 2022	47.23	48.00	46.37	47.98	47.86	927,800
29 Sept 2022	0.15 Dividend
28 Sept 2022	47.25	48.51	47.06	48.25	47.98	763,500
27 Sept 2022	47.05	48.38	46.51	46.95	46.68	978,400
26 Sept 2022	47.14	48.05	46.10	46.22	45.96	1,607,800
23 Sept 2022	47.82	48.06	46.18	47.02	46.75	2,236,100
22 Sept 2022	50.98	50.98	47.97	48.43	48.15	1,962,600
21 Sept 2022	52.23	52.85	50.44	50.95	50.66	982,000
20 Sept 2022	52.73	52.95	51.79	52.22	51.92	920,600
19 Sept 2022	51.15	53.19	51.15	52.71	52.41	1,096,800
16 Sept 2022	53.02	53.66	51.65	51.85	51.55	2,026,200
15 Sept 2022	54.43	55.81	53.55	53.76	53.45	1,320,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,672.10+162.64(+0.59%)

HANG SENG21,251.23-409.24(-1.89%)

CRUDE OIL73.60+0.21(+0.29%)

GOLD FUTURES1,890.90+14.30(+0.76%)

DOW33,926.01-127.89(-0.38%)

BTC-GBP18,869.92-597.51(-3.07%)

Boyd Gaming Corporation (BYD)

NIKKEI 225
27,672.10
+162.64(+0.59%)

HANG SENG
21,251.23
-409.24(-1.89%)

CRUDE OIL
73.60
+0.21(+0.29%)

GOLD FUTURES
1,890.90
+14.30(+0.76%)

DOW
33,926.01
-127.89(-0.38%)

BTC-GBP
18,869.92
-597.51(-3.07%)