UK markets closed

Boyd Gaming Corporation (BYD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.47-0.63 (-1.31%)
As of 01:23PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202247.2347.9646.3847.4747.47417,854
28 Sept 202247.2548.5147.0648.2548.25763,500
27 Sept 202247.0548.3846.5146.9546.95978,400
26 Sept 202247.1448.0546.1046.2246.221,607,800
23 Sept 202247.8248.0646.1847.0247.022,236,100
22 Sept 202250.9850.9847.9748.4348.431,962,600
21 Sept 202252.2352.8550.4450.9550.95982,000
20 Sept 202252.7352.9551.7952.2252.22920,600
19 Sept 202251.1553.1951.1552.7152.711,096,800
16 Sept 202253.0253.6651.6551.8551.852,026,200
15 Sept 202254.4355.8153.5553.7653.761,320,000
14 Sept 202254.6954.7952.8454.5754.571,336,900
13 Sept 202255.5056.5354.3454.4054.401,142,600
12 Sept 202257.2058.1356.8857.2657.26915,200
09 Sept 202255.8856.9155.7056.7856.78802,700
08 Sept 202254.1555.1253.5055.0955.09837,500
07 Sept 202253.0355.0652.7254.8454.841,289,100
06 Sept 202253.8254.1852.4653.1253.121,051,700
02 Sept 202254.2054.3453.0053.2453.24878,000
01 Sept 202253.8453.8452.5053.5353.53904,800
31 Aug 202255.1955.6454.3054.4354.431,170,100
30 Aug 202256.5256.8954.3854.6954.691,423,600
29 Aug 202255.0956.2754.9355.9055.90849,800
26 Aug 202257.4657.4755.9456.0356.03839,200
25 Aug 202256.6357.5856.4657.2357.23681,400
24 Aug 202255.1556.5454.9955.9655.96537,400
23 Aug 202255.2556.0455.0055.5555.55518,500
22 Aug 202254.8055.4954.4055.0655.06631,800
19 Aug 202256.8456.9355.5955.8555.85741,700
18 Aug 202256.9157.5256.5657.3957.39419,300
17 Aug 202257.4557.8356.5757.0057.00548,000
16 Aug 202257.5658.6057.4258.3158.31731,600
15 Aug 202257.3658.3457.3657.7757.77620,000
12 Aug 202256.6257.7956.5957.7357.73662,000
11 Aug 202257.2057.7256.5756.5956.59770,800
10 Aug 202256.3156.9255.3256.2356.23949,500
09 Aug 202254.7055.3153.9455.0355.031,358,000
08 Aug 202254.8756.6454.7855.2355.23965,000
05 Aug 202254.7055.3653.7754.2254.22944,000
04 Aug 202255.5256.5355.3255.5055.50941,000
03 Aug 202255.3755.9254.2855.2755.271,330,400
02 Aug 202254.4655.2553.6254.9754.971,634,600
01 Aug 202254.8855.7754.3755.0355.031,444,100
29 Jul 202255.4155.5753.8655.5155.51985,100
28 Jul 202255.5356.0954.0855.7155.71921,400
27 Jul 202255.0056.3954.2155.6455.641,682,100
26 Jul 202254.7054.8553.3754.2854.281,514,800
25 Jul 202254.9055.4754.0555.2055.201,080,100
22 Jul 202255.7956.0054.0154.6454.64849,900
21 Jul 202254.5755.7754.1355.6755.67687,500
20 Jul 202254.2155.5954.1054.9154.91575,000
19 Jul 202253.7754.9953.6854.5054.50905,300
18 Jul 202252.7753.7952.5152.7452.74920,100
15 Jul 202250.6952.4650.5052.1452.14838,900
14 Jul 202249.5050.2848.9649.6949.691,257,200
13 Jul 202248.7450.6048.3850.3150.311,141,000
12 Jul 202248.9151.1448.9149.9249.92688,500
11 Jul 202249.3649.3648.0249.0149.01783,500
08 Jul 202250.4950.6049.1249.6249.62649,700
07 Jul 202250.9652.1850.5951.0051.00804,800
06 Jul 202251.5452.4349.5550.4650.461,012,100
05 Jul 202249.7852.0249.1151.8751.87940,800
01 Jul 202249.5751.2149.5751.1151.11729,300
30 Jun 202249.7350.6148.5849.7549.751,077,300
29 Jun 202251.5651.6549.9550.5850.58794,200
29 Jun 20220.15 Dividend
28 Jun 202253.4754.5851.7851.8251.671,497,200
27 Jun 202253.4653.6952.0252.4452.29911,100
24 Jun 202249.6753.3849.3653.3853.232,775,700
23 Jun 202250.1250.2447.6649.0548.911,348,300
22 Jun 202250.2951.2449.5949.7549.611,292,800
21 Jun 202252.8053.0750.7050.8350.681,407,800
17 Jun 202250.5952.0749.9351.6651.512,084,400
16 Jun 202251.6851.8949.7550.1249.971,629,900
15 Jun 202252.6354.0652.4353.2053.051,207,600
14 Jun 202251.5752.7951.1152.0951.941,308,700
13 Jun 202253.2653.9450.7951.4051.251,430,600
10 Jun 202257.8758.3755.3155.5455.381,521,200
09 Jun 202259.0659.7058.0159.0358.86809,300
08 Jun 202260.1361.1559.7459.8159.64739,100
07 Jun 202259.2260.6658.9560.4360.26622,000
06 Jun 202259.9160.3659.2160.1760.001,087,100
03 Jun 202259.0360.0858.9959.3959.22881,800
02 Jun 202259.4560.2758.8659.9259.751,576,100
01 Jun 202259.4959.8656.4957.7257.551,325,300
31 May 202259.0659.5857.7758.7758.601,057,600
27 May 202260.0660.7258.7159.3359.16910,300
26 May 202256.1959.7056.1959.5259.351,422,900
25 May 202252.1156.1752.1155.5555.391,259,400
24 May 202254.2254.2251.7952.4952.341,133,000
23 May 202255.6055.9953.5154.7554.591,205,900
20 May 202255.3255.5853.3155.0154.851,123,700
19 May 202253.4355.3353.4354.5054.341,031,300
18 May 202255.6555.8353.3154.0753.911,246,600
17 May 202256.4057.0255.5956.4456.28772,700
16 May 202255.9357.1654.9555.0954.93902,100
13 May 202254.9257.2954.9256.5056.34905,000
12 May 202253.2254.6752.6054.0153.851,121,800
11 May 202254.4556.3952.9853.3353.181,081,900
10 May 202255.4756.2453.4054.5254.361,126,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...