UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202359.2361.0359.0861.0361.031,128,400
30 Nov 202359.0359.7158.6059.0559.051,118,500
29 Nov 202358.8159.3458.7458.9258.92873,300
28 Nov 202358.4958.8958.2158.4758.47530,900
27 Nov 202358.8859.2558.5358.6558.65631,200
24 Nov 202359.0559.7559.0559.2059.20272,900
22 Nov 202359.2459.5759.1459.2459.24365,700
21 Nov 202358.6359.0158.2358.7858.78482,900
20 Nov 202358.9059.0558.3158.8358.83657,400
17 Nov 202360.0060.0158.7458.8158.811,339,800
16 Nov 202359.4259.9059.2259.4659.46901,500
15 Nov 202358.5259.7958.5259.7759.771,332,300
14 Nov 202357.8359.0657.7358.5358.53794,800
13 Nov 202356.8556.9856.2556.3156.31606,200
10 Nov 202356.0557.4455.7157.2857.28728,900
09 Nov 202357.2357.3956.2056.4556.45639,300
08 Nov 202357.8858.1656.5056.7656.76786,200
07 Nov 202357.5357.7556.9357.6657.66590,300
06 Nov 202357.5458.0557.2357.6457.64694,100
03 Nov 202357.0958.0957.0557.6157.61933,900
02 Nov 202355.4456.2454.9356.1656.16813,200
01 Nov 202355.4555.5054.4154.7754.77755,300
31 Oct 202355.7355.8555.1655.2555.25931,500
30 Oct 202355.2555.8054.3955.5555.55857,400
27 Oct 202355.5755.8654.5354.5654.561,454,500
26 Oct 202354.1555.6453.3755.3055.301,924,100
25 Oct 202353.9857.3952.4253.8553.853,286,100
24 Oct 202360.6361.2660.3461.0361.031,366,900
23 Oct 202359.5260.9759.3260.4060.401,069,200
20 Oct 202359.7360.0659.3659.5459.54795,900
19 Oct 202360.0460.9359.5059.8159.81806,700
18 Oct 202360.1060.9359.7860.0860.08845,800
17 Oct 202359.5661.1259.5660.5960.59759,100
16 Oct 202359.5960.0959.3559.7759.77630,500
13 Oct 202359.5560.0858.8959.0259.02629,100
12 Oct 202361.0561.2859.2459.6959.69526,500
11 Oct 202360.7161.2560.6760.9860.98453,400
10 Oct 202360.2861.0560.2160.5360.53433,600
09 Oct 202358.4560.0157.8759.9259.92500,800
06 Oct 202357.9459.5957.6658.8058.80680,500
05 Oct 202358.6258.7757.9458.2058.20521,800
04 Oct 202359.3459.5858.2658.5258.52723,800
03 Oct 202359.6859.9358.8859.1159.11814,000
02 Oct 202360.5361.0459.7659.9759.97851,600
29 Sept 202361.1861.4460.7860.8360.83736,200
28 Sept 202360.2261.0059.8260.6860.68805,700
27 Sept 202360.5560.7759.7560.2560.25763,700
26 Sept 202360.1160.7160.1160.2460.24648,400
25 Sept 202360.2861.0160.0060.4160.41791,000
22 Sept 202361.9062.1960.7460.7960.79677,800
21 Sept 202362.2362.4961.6661.6861.68942,600
20 Sept 202363.5664.0962.7062.7562.75937,600
19 Sept 202363.9564.3063.0463.3263.32944,700
18 Sept 202364.6065.1264.3564.3964.39547,300
15 Sept 202364.8365.4264.2964.6964.692,531,800
14 Sept 202364.3065.1063.6864.9564.951,103,500
14 Sept 20230.16 Dividend
13 Sept 202363.7764.3663.3563.5363.37962,800
12 Sept 202363.4264.4163.4163.9663.80789,800
11 Sept 202365.2465.4563.1563.6563.491,116,900
08 Sept 202364.7265.6164.5664.7864.62903,100
07 Sept 202365.0465.2664.3964.5064.34982,000
06 Sept 202365.6066.0164.9365.2665.10868,500
05 Sept 202367.1767.1765.2365.8465.67802,500
01 Sept 202367.2567.7567.1567.6367.46583,100
31 Aug 202366.6567.3466.5766.8766.70754,600
30 Aug 202366.3266.8766.2766.4666.29396,500
29 Aug 202365.2566.3065.1866.1966.02628,000
28 Aug 202365.2465.8365.1165.4165.25423,800
25 Aug 202365.1865.5064.7265.0764.91401,100
24 Aug 202365.3765.9464.9565.0464.88481,000
23 Aug 202364.8165.8064.4765.6265.45421,100
22 Aug 202364.9765.2464.3564.8064.64597,700
21 Aug 202364.9665.3164.5664.9064.74657,900
18 Aug 202364.1765.5463.9764.8064.64690,300
17 Aug 202366.0466.1864.5264.7564.59889,800
16 Aug 202366.5467.0065.9866.0065.83607,200
15 Aug 202367.1067.1166.4566.7066.53690,200
14 Aug 202366.8267.5166.2167.4667.29648,300
11 Aug 202367.2667.4266.6867.3167.14736,200
10 Aug 202367.5468.0767.4267.7267.55882,700
09 Aug 202367.7168.2467.1667.2467.07660,200
08 Aug 202366.7567.5266.7567.4667.29815,800
07 Aug 202366.5567.5366.5367.3467.17645,800
04 Aug 202367.5367.8666.2366.7366.56842,000
03 Aug 202366.9067.3666.1367.0766.90782,800
02 Aug 202367.3168.1666.6167.8067.63594,400
01 Aug 202368.0568.8067.4067.9767.80690,300
31 Jul 202367.6368.5767.3068.3268.151,372,400
28 Jul 202368.2168.9566.6867.3967.221,697,700
27 Jul 202372.0072.0169.5569.8969.711,218,500
26 Jul 202371.8372.5871.6472.0071.82733,200
25 Jul 202371.1172.1471.0971.7571.57711,100
24 Jul 202372.0672.3271.1571.2871.10683,000
21 Jul 202372.8073.0071.9372.2672.08708,900
20 Jul 202372.6972.8372.1472.3372.15622,300
19 Jul 202372.2072.9371.8272.8172.63879,600
18 Jul 202371.0472.5471.0472.0971.91715,200
17 Jul 202371.6072.0070.9871.0570.87654,700
14 Jul 202372.3572.4070.9471.8571.67712,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...