Boyd Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	74.05	75.20	74.05	75.05	75.05	1.62%	938,778
Nov 29, 2024	73.67	74.55	73.56	73.85	73.85	1.03%	486,368
Nov 27, 2024	73.13	73.90	73.08	73.10	73.10	0.07%	490,614
Nov 26, 2024	73.03	73.27	72.44	73.05	73.05	0.08%	478,846
Nov 25, 2024	72.84	74.20	72.71	72.99	72.99	0.91%	815,438
Nov 22, 2024	71.22	72.52	71.22	72.33	72.33	1.13%	1,027,357
Nov 21, 2024	71.76	72.10	71.17	71.52	71.52	-0.33%	810,043
Nov 20, 2024	71.27	71.78	70.62	71.76	71.76	0.38%	979,102
Nov 19, 2024	71.09	71.93	71.09	71.49	71.49	-0.64%	632,959
Nov 18, 2024	72.33	72.68	71.87	71.95	71.95	-0.66%	663,472
Nov 15, 2024	72.47	73.19	71.44	72.43	72.43	-0.79%	903,102
Nov 14, 2024	73.59	73.67	72.84	73.01	73.01	-0.73%	1,055,965
Nov 13, 2024	73.78	74.27	73.20	73.55	73.55	-0.43%	649,221
Nov 12, 2024	74.00	74.37	73.26	73.87	73.87	-0.36%	754,178
Nov 11, 2024	74.50	74.78	73.86	74.14	74.14	0.64%	756,476
Nov 8, 2024	72.23	73.75	72.15	73.67	73.67	1.78%	961,315
Nov 7, 2024	71.59	73.30	71.40	72.38	72.38	1.08%	898,474
Nov 6, 2024	71.67	73.35	70.89	71.61	71.61	3.90%	1,308,799
Nov 5, 2024	68.00	68.93	67.64	68.92	68.92	0.89%	815,988
Nov 4, 2024	68.00	69.05	67.73	68.31	68.31	-0.51%	571,327
Nov 1, 2024	69.44	70.09	68.43	68.66	68.66	-0.91%	742,280
Oct 31, 2024	70.35	70.49	69.03	69.29	69.29	-1.56%	901,685
Oct 30, 2024	71.08	72.22	70.32	70.39	70.39	-1.73%	1,039,003
Oct 29, 2024	71.37	72.01	70.98	71.63	71.63	-0.03%	1,376,603
Oct 28, 2024	69.50	72.19	69.50	71.65	71.65	3.30%	1,771,562
Oct 25, 2024	69.96	71.00	67.53	69.36	69.36	7.85%	2,402,960
Oct 24, 2024	64.33	65.09	63.77	64.31	64.31	0.48%	933,465
Oct 23, 2024	64.02	64.44	63.36	64.00	64.00	-0.62%	686,731
Oct 22, 2024	63.97	64.44	63.27	64.40	64.40	1.00%	542,954
Oct 21, 2024	64.70	64.92	63.54	63.76	63.76	-1.86%	785,582
Oct 18, 2024	66.25	66.26	64.57	64.97	64.97	-1.68%	618,208
Oct 17, 2024	65.32	66.11	65.23	66.08	66.08	1.10%	607,924
Oct 16, 2024	65.12	65.65	65.00	65.36	65.36	1.87%	876,685
Oct 15, 2024	64.10	64.95	63.97	64.16	64.16	0.05%	735,043
Oct 14, 2024	63.06	64.17	62.83	64.13	64.13	1.26%	664,835
Oct 11, 2024	62.62	63.76	62.62	63.33	63.33	1.33%	703,587
Oct 10, 2024	63.00	63.24	62.10	62.50	62.50	-1.11%	803,515
Oct 9, 2024	62.90	63.91	62.90	63.20	63.20	-0.02%	662,713
Oct 8, 2024	64.00	64.20	62.47	63.21	63.21	-2.08%	642,050
Oct 7, 2024	64.82	65.02	64.12	64.55	64.55	-0.39%	625,288
Oct 4, 2024	65.00	65.02	64.28	64.80	64.80	1.16%	582,037
Oct 3, 2024	63.47	64.07	63.13	64.06	64.06	0.02%	425,789
Oct 2, 2024	63.62	64.11	63.32	64.05	64.05	0.23%	591,805
Oct 1, 2024	64.67	64.67	63.34	63.90	63.90	-1.16%	621,873
Sep 30, 2024	65.00	65.08	64.28	64.65	64.65	-1.07%	561,384
Sep 27, 2024	65.52	65.86	64.86	65.35	65.35	0.71%	596,568
Sep 26, 2024	64.48	65.10	64.29	64.89	64.89	1.45%	593,240
Sep 25, 2024	64.21	64.46	63.92	63.96	63.96	-0.16%	723,101
Sep 24, 2024	64.86	65.37	63.93	64.06	64.06	-0.26%	799,303
Sep 23, 2024	64.19	64.60	63.85	64.23	64.23	0.31%	1,146,557
Sep 20, 2024	64.18	64.28	63.51	64.03	64.03	-0.17%	1,100,949
Sep 19, 2024	64.27	64.47	63.68	64.14	64.14	1.84%	862,382
Sep 18, 2024	62.79	64.00	62.49	62.98	62.98	0.66%	850,540
Sep 17, 2024	62.44	62.98	61.97	62.57	62.57	1.82%	952,918
Sep 16, 2024	61.62	62.02	61.06	61.45	61.45	0.31%	666,231
Sep 13, 2024	60.22	61.77	60.20	61.26	61.26	2.07%	872,287
Sep 12, 2024	59.19	60.04	58.71	60.02	59.85	1.97%	605,922
Sep 11, 2024	58.97	59.24	57.67	58.86	58.70	-0.79%	1,363,953
Sep 10, 2024	60.53	60.99	58.67	59.33	59.17	-1.66%	816,378
Sep 9, 2024	60.00	61.00	60.00	60.33	60.16	1.02%	714,768
Sep 6, 2024	60.12	60.76	59.67	59.72	59.56	-0.28%	971,250
Sep 5, 2024	61.93	61.93	59.50	59.89	59.72	-2.74%	1,092,719
Sep 4, 2024	60.36	62.42	60.18	61.58	61.41	3.70%	1,608,801
Sep 3, 2024	59.45	59.96	58.91	59.38	59.22	-1.07%	586,646
Aug 30, 2024	60.00	60.24	59.19	60.02	59.85	0.15%	688,593
Aug 29, 2024	59.78	60.63	59.62	59.93	59.76	0.86%	487,475
Aug 28, 2024	59.56	59.58	59.03	59.42	59.26	-0.83%	529,476
Aug 27, 2024	59.66	60.12	59.39	59.92	59.75	-	554,043
Aug 26, 2024	60.48	60.89	59.80	59.92	59.75	-0.18%	583,132
Aug 23, 2024	58.95	60.23	58.95	60.03	59.86	2.06%	785,376
Aug 22, 2024	59.25	59.61	58.47	58.82	58.66	-0.52%	534,634
Aug 21, 2024	58.82	59.20	58.50	59.13	58.97	1.06%	683,769
Aug 20, 2024	58.64	59.32	58.40	58.51	58.35	-0.51%	667,252
Aug 19, 2024	58.22	59.04	58.22	58.81	58.65	1.13%	887,002
Aug 16, 2024	57.31	58.72	57.20	58.15	57.99	0.97%	1,138,110
Aug 15, 2024	57.40	58.09	57.06	57.59	57.43	2.29%	930,361
Aug 14, 2024	56.57	56.88	55.91	56.30	56.14	-0.02%	858,590
Aug 13, 2024	56.07	56.66	56.07	56.31	56.15	0.88%	831,810
Aug 12, 2024	56.02	56.48	55.55	55.82	55.67	-0.20%	604,924
Aug 9, 2024	56.44	56.92	55.73	55.93	55.78	-1.08%	752,109
Aug 8, 2024	55.06	56.72	54.83	56.54	56.38	3.34%	1,113,701
Aug 7, 2024	55.66	56.17	54.57	54.71	54.56	-0.47%	907,677
Aug 6, 2024	54.40	55.64	54.40	54.97	54.82	1.50%	1,128,423
Aug 5, 2024	53.21	54.81	52.76	54.16	54.01	-2.04%	1,863,212
Aug 2, 2024	56.43	56.81	54.92	55.29	55.14	-4.31%	1,422,300
Aug 1, 2024	60.97	61.18	57.65	57.78	57.62	-5.08%	1,314,753
Jul 31, 2024	60.85	61.78	60.79	60.87	60.70	-0.20%	931,939
Jul 30, 2024	61.77	62.06	60.73	60.99	60.82	-0.81%	1,072,570
Jul 29, 2024	61.04	61.76	60.86	61.49	61.32	0.72%	1,036,339
Jul 26, 2024	63.50	63.96	59.87	61.05	60.88	4.31%	2,229,355
Jul 25, 2024	57.97	59.22	57.93	58.53	58.37	1.32%	1,323,450
Jul 24, 2024	59.35	59.57	57.50	57.77	57.61	-3.48%	941,890
Jul 23, 2024	59.34	59.86	59.14	59.85	59.68	0.40%	837,924
Jul 22, 2024	59.47	59.77	59.05	59.61	59.45	0.83%	1,092,258
Jul 19, 2024	59.00	59.26	58.23	59.12	58.96	0.99%	743,915
Jul 18, 2024	58.58	59.62	58.44	58.54	58.38	-0.54%	852,199
Jul 17, 2024	58.60	59.52	58.48	58.86	58.70	0.02%	918,406
Jul 16, 2024	58.02	59.10	58.02	58.85	58.69	1.96%	988,651
Jul 15, 2024	57.58	58.20	57.30	57.72	57.56	0.70%	728,482
Jul 12, 2024	56.89	57.60	56.85	57.32	57.16	0.86%	870,604