Boyd Gaming Corporation (BYD)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

61.03

+1.98

(+3.35%)

At close: 04:00PM EST

61.03

0.00

(0.00%)

After hours:

05:32PM EST

Time period:

02 Dec 2022 - 02 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	59.23	61.03	59.08	61.03	61.03	1,128,400
30 Nov 2023	59.03	59.71	58.60	59.05	59.05	1,118,500
29 Nov 2023	58.81	59.34	58.74	58.92	58.92	873,300
28 Nov 2023	58.49	58.89	58.21	58.47	58.47	530,900
27 Nov 2023	58.88	59.25	58.53	58.65	58.65	631,200
24 Nov 2023	59.05	59.75	59.05	59.20	59.20	272,900
22 Nov 2023	59.24	59.57	59.14	59.24	59.24	365,700
21 Nov 2023	58.63	59.01	58.23	58.78	58.78	482,900
20 Nov 2023	58.90	59.05	58.31	58.83	58.83	657,400
17 Nov 2023	60.00	60.01	58.74	58.81	58.81	1,339,800
16 Nov 2023	59.42	59.90	59.22	59.46	59.46	901,500
15 Nov 2023	58.52	59.79	58.52	59.77	59.77	1,332,300
14 Nov 2023	57.83	59.06	57.73	58.53	58.53	794,800
13 Nov 2023	56.85	56.98	56.25	56.31	56.31	606,200
10 Nov 2023	56.05	57.44	55.71	57.28	57.28	728,900
09 Nov 2023	57.23	57.39	56.20	56.45	56.45	639,300
08 Nov 2023	57.88	58.16	56.50	56.76	56.76	786,200
07 Nov 2023	57.53	57.75	56.93	57.66	57.66	590,300
06 Nov 2023	57.54	58.05	57.23	57.64	57.64	694,100
03 Nov 2023	57.09	58.09	57.05	57.61	57.61	933,900
02 Nov 2023	55.44	56.24	54.93	56.16	56.16	813,200
01 Nov 2023	55.45	55.50	54.41	54.77	54.77	755,300
31 Oct 2023	55.73	55.85	55.16	55.25	55.25	931,500
30 Oct 2023	55.25	55.80	54.39	55.55	55.55	857,400
27 Oct 2023	55.57	55.86	54.53	54.56	54.56	1,454,500
26 Oct 2023	54.15	55.64	53.37	55.30	55.30	1,924,100
25 Oct 2023	53.98	57.39	52.42	53.85	53.85	3,286,100
24 Oct 2023	60.63	61.26	60.34	61.03	61.03	1,366,900
23 Oct 2023	59.52	60.97	59.32	60.40	60.40	1,069,200
20 Oct 2023	59.73	60.06	59.36	59.54	59.54	795,900
19 Oct 2023	60.04	60.93	59.50	59.81	59.81	806,700
18 Oct 2023	60.10	60.93	59.78	60.08	60.08	845,800
17 Oct 2023	59.56	61.12	59.56	60.59	60.59	759,100
16 Oct 2023	59.59	60.09	59.35	59.77	59.77	630,500
13 Oct 2023	59.55	60.08	58.89	59.02	59.02	629,100
12 Oct 2023	61.05	61.28	59.24	59.69	59.69	526,500
11 Oct 2023	60.71	61.25	60.67	60.98	60.98	453,400
10 Oct 2023	60.28	61.05	60.21	60.53	60.53	433,600
09 Oct 2023	58.45	60.01	57.87	59.92	59.92	500,800
06 Oct 2023	57.94	59.59	57.66	58.80	58.80	680,500
05 Oct 2023	58.62	58.77	57.94	58.20	58.20	521,800
04 Oct 2023	59.34	59.58	58.26	58.52	58.52	723,800
03 Oct 2023	59.68	59.93	58.88	59.11	59.11	814,000
02 Oct 2023	60.53	61.04	59.76	59.97	59.97	851,600
29 Sept 2023	61.18	61.44	60.78	60.83	60.83	736,200
28 Sept 2023	60.22	61.00	59.82	60.68	60.68	805,700
27 Sept 2023	60.55	60.77	59.75	60.25	60.25	763,700
26 Sept 2023	60.11	60.71	60.11	60.24	60.24	648,400
25 Sept 2023	60.28	61.01	60.00	60.41	60.41	791,000
22 Sept 2023	61.90	62.19	60.74	60.79	60.79	677,800
21 Sept 2023	62.23	62.49	61.66	61.68	61.68	942,600
20 Sept 2023	63.56	64.09	62.70	62.75	62.75	937,600
19 Sept 2023	63.95	64.30	63.04	63.32	63.32	944,700
18 Sept 2023	64.60	65.12	64.35	64.39	64.39	547,300
15 Sept 2023	64.83	65.42	64.29	64.69	64.69	2,531,800
14 Sept 2023	64.30	65.10	63.68	64.95	64.95	1,103,500
14 Sept 2023	0.16 Dividend
13 Sept 2023	63.77	64.36	63.35	63.53	63.37	962,800
12 Sept 2023	63.42	64.41	63.41	63.96	63.80	789,800
11 Sept 2023	65.24	65.45	63.15	63.65	63.49	1,116,900
08 Sept 2023	64.72	65.61	64.56	64.78	64.62	903,100
07 Sept 2023	65.04	65.26	64.39	64.50	64.34	982,000
06 Sept 2023	65.60	66.01	64.93	65.26	65.10	868,500
05 Sept 2023	67.17	67.17	65.23	65.84	65.67	802,500
01 Sept 2023	67.25	67.75	67.15	67.63	67.46	583,100
31 Aug 2023	66.65	67.34	66.57	66.87	66.70	754,600
30 Aug 2023	66.32	66.87	66.27	66.46	66.29	396,500
29 Aug 2023	65.25	66.30	65.18	66.19	66.02	628,000
28 Aug 2023	65.24	65.83	65.11	65.41	65.25	423,800
25 Aug 2023	65.18	65.50	64.72	65.07	64.91	401,100
24 Aug 2023	65.37	65.94	64.95	65.04	64.88	481,000
23 Aug 2023	64.81	65.80	64.47	65.62	65.45	421,100
22 Aug 2023	64.97	65.24	64.35	64.80	64.64	597,700
21 Aug 2023	64.96	65.31	64.56	64.90	64.74	657,900
18 Aug 2023	64.17	65.54	63.97	64.80	64.64	690,300
17 Aug 2023	66.04	66.18	64.52	64.75	64.59	889,800
16 Aug 2023	66.54	67.00	65.98	66.00	65.83	607,200
15 Aug 2023	67.10	67.11	66.45	66.70	66.53	690,200
14 Aug 2023	66.82	67.51	66.21	67.46	67.29	648,300
11 Aug 2023	67.26	67.42	66.68	67.31	67.14	736,200
10 Aug 2023	67.54	68.07	67.42	67.72	67.55	882,700
09 Aug 2023	67.71	68.24	67.16	67.24	67.07	660,200
08 Aug 2023	66.75	67.52	66.75	67.46	67.29	815,800
07 Aug 2023	66.55	67.53	66.53	67.34	67.17	645,800
04 Aug 2023	67.53	67.86	66.23	66.73	66.56	842,000
03 Aug 2023	66.90	67.36	66.13	67.07	66.90	782,800
02 Aug 2023	67.31	68.16	66.61	67.80	67.63	594,400
01 Aug 2023	68.05	68.80	67.40	67.97	67.80	690,300
31 Jul 2023	67.63	68.57	67.30	68.32	68.15	1,372,400
28 Jul 2023	68.21	68.95	66.68	67.39	67.22	1,697,700
27 Jul 2023	72.00	72.01	69.55	69.89	69.71	1,218,500
26 Jul 2023	71.83	72.58	71.64	72.00	71.82	733,200
25 Jul 2023	71.11	72.14	71.09	71.75	71.57	711,100
24 Jul 2023	72.06	72.32	71.15	71.28	71.10	683,000
21 Jul 2023	72.80	73.00	71.93	72.26	72.08	708,900
20 Jul 2023	72.69	72.83	72.14	72.33	72.15	622,300
19 Jul 2023	72.20	72.93	71.82	72.81	72.63	879,600
18 Jul 2023	71.04	72.54	71.04	72.09	71.91	715,200
17 Jul 2023	71.60	72.00	70.98	71.05	70.87	654,700
14 Jul 2023	72.35	72.40	70.94	71.85	71.67	712,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,529.35+75.60(+1.01%)

FTSE 25018,408.65+175.18(+0.96%)

AIM716.29+2.51(+0.35%)

GBP/EUR1.1673+0.0083(+0.72%)

GBP/USD1.2714+0.0086(+0.68%)

Bitcoin GBP31,044.13+503.24(+1.65%)

Boyd Gaming Corporation (BYD)

FTSE 100
7,529.35
+75.60(+1.01%)

FTSE 250
18,408.65
+175.18(+0.96%)

AIM
716.29
+2.51(+0.35%)

GBP/EUR
1.1673
+0.0083(+0.72%)

GBP/USD
1.2714
+0.0086(+0.68%)

Bitcoin GBP
31,044.13
+503.24(+1.65%)