Boyd Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	79.03	79.81	78.68	79.42	79.42	-0.13%	640,444
Feb 19, 2025	78.86	80.02	78.25	79.52	79.52	0.16%	631,445
Feb 18, 2025	78.51	79.85	78.34	79.39	79.39	1.10%	654,403
Feb 14, 2025	78.39	78.98	78.00	78.53	78.53	0.59%	951,794
Feb 13, 2025	77.50	78.14	76.57	78.07	78.07	1.42%	898,459
Feb 12, 2025	77.55	78.68	76.64	76.98	76.98	-0.94%	1,174,465
Feb 11, 2025	77.05	78.18	76.60	77.71	77.71	0.04%	1,279,633
Feb 10, 2025	77.38	78.41	77.13	77.68	77.68	0.60%	1,249,303
Feb 7, 2025	80.00	80.50	76.38	77.22	77.22	-1.72%	1,853,694
Feb 6, 2025	76.59	78.63	76.53	78.57	78.57	2.72%	1,897,118
Feb 5, 2025	77.04	77.04	76.03	76.49	76.49	-0.23%	884,377
Feb 4, 2025	76.88	77.03	76.19	76.67	76.67	-0.20%	728,387
Feb 3, 2025	75.07	77.02	74.90	76.82	76.82	0.22%	1,049,800
Jan 31, 2025	77.80	78.17	76.29	76.65	76.65	-1.49%	1,087,308
Jan 30, 2025	77.35	78.58	77.17	77.81	77.81	1.45%	916,266
Jan 29, 2025	77.15	77.51	76.28	76.70	76.70	-0.56%	901,968
Jan 28, 2025	75.81	77.29	75.81	77.13	77.13	1.39%	841,890
Jan 27, 2025	75.05	76.14	75.05	76.07	76.07	0.85%	776,572
Jan 24, 2025	75.01	76.02	74.95	75.43	75.43	-0.03%	626,256
Jan 23, 2025	75.33	76.13	75.07	75.45	75.45	-0.25%	613,675
Jan 22, 2025	76.08	76.70	75.57	75.64	75.64	-0.68%	1,061,756
Jan 21, 2025	75.04	76.50	75.04	76.16	76.16	1.70%	850,202
Jan 17, 2025	74.09	76.25	74.05	74.89	74.89	1.11%	1,002,902
Jan 16, 2025	73.34	74.29	73.32	74.07	74.07	0.68%	710,733
Jan 15, 2025	74.31	74.41	72.84	73.57	73.57	1.21%	952,689
Jan 14, 2025	72.19	72.99	71.98	72.69	72.69	1.20%	1,108,551
Jan 13, 2025	70.60	71.87	70.56	71.83	71.83	1.06%	1,264,783
Jan 10, 2025	71.11	71.37	70.00	71.08	71.08	-1.10%	1,021,397
Jan 8, 2025	71.83	72.40	71.38	71.87	71.87	-0.68%	803,540
Jan 7, 2025	73.52	74.12	71.95	72.36	72.36	-1.52%	741,956
Jan 6, 2025	74.83	74.83	73.23	73.48	73.48	0.77%	867,616
Jan 3, 2025	73.00	73.25	71.26	72.92	72.92	1.52%	756,880
Jan 2, 2025	72.83	73.10	71.44	71.83	71.83	-0.98%	781,618
Dec 31, 2024	72.26	72.67	71.79	72.54	72.54	0.62%	785,327
Dec 30, 2024	71.74	72.48	70.88	72.09	72.09	-0.44%	588,289
Dec 27, 2024	71.63	72.49	71.57	72.41	72.41	0.36%	526,192
Dec 26, 2024	71.20	72.39	71.11	72.15	72.15	0.66%	576,272
Dec 24, 2024	71.11	71.68	70.70	71.68	71.68	0.83%	348,987
Dec 23, 2024	70.89	71.30	70.33	71.09	71.09	-0.15%	830,402
Dec 20, 2024	70.81	72.09	70.50	71.20	71.20	0.06%	2,258,179
Dec 19, 2024	71.72	72.30	70.95	71.16	71.16	0.49%	763,933
Dec 18, 2024	74.22	74.22	70.70	70.81	70.81	-4.16%	833,903
Dec 17, 2024	74.50	74.68	72.85	73.88	73.88	0.16%	1,039,725
Dec 16, 2024	74.54	75.13	73.65	73.76	73.76	-1.59%	672,578
Dec 13, 2024	74.58	75.03	74.17	74.95	74.78	0.69%	508,034
Dec 12, 2024	75.50	76.01	74.43	74.44	74.27	-1.59%	548,781
Dec 11, 2024	75.22	75.86	74.95	75.64	75.47	0.97%	577,537
Dec 10, 2024	74.68	75.69	74.12	74.91	74.74	0.31%	670,413
Dec 9, 2024	75.77	76.07	74.49	74.68	74.51	-1.15%	596,234
Dec 6, 2024	76.53	76.73	75.04	75.55	75.38	0.96%	528,162
Dec 5, 2024	74.90	75.27	74.67	74.83	74.66	0.15%	596,999
Dec 4, 2024	73.88	74.90	73.77	74.72	74.55	0.96%	448,742
Dec 3, 2024	75.05	75.34	73.00	74.01	73.84	-1.39%	745,779
Dec 2, 2024	74.05	75.20	74.05	75.05	74.88	1.62%	938,778
Nov 29, 2024	73.67	74.55	73.56	73.85	73.68	1.03%	486,368
Nov 27, 2024	73.13	73.90	73.08	73.10	72.93	0.07%	490,614
Nov 26, 2024	73.03	73.27	72.44	73.05	72.88	0.08%	478,846
Nov 25, 2024	72.84	74.20	72.71	72.99	72.82	0.91%	815,438
Nov 22, 2024	71.22	72.52	71.22	72.33	72.16	1.13%	1,027,357
Nov 21, 2024	71.76	72.10	71.17	71.52	71.36	-0.33%	810,043
Nov 20, 2024	71.27	71.78	70.62	71.76	71.60	0.38%	979,102
Nov 19, 2024	71.09	71.93	71.09	71.49	71.33	-0.64%	632,959
Nov 18, 2024	72.33	72.68	71.87	71.95	71.79	-0.66%	663,472
Nov 15, 2024	72.47	73.19	71.44	72.43	72.26	-0.79%	903,102
Nov 14, 2024	73.59	73.67	72.84	73.01	72.84	-0.73%	1,055,965
Nov 13, 2024	73.78	74.27	73.20	73.55	73.38	-0.43%	649,221
Nov 12, 2024	74.00	74.37	73.26	73.87	73.70	-0.36%	754,178
Nov 11, 2024	74.50	74.78	73.86	74.14	73.97	0.64%	756,476
Nov 8, 2024	72.23	73.75	72.15	73.67	73.50	1.78%	961,315
Nov 7, 2024	71.59	73.30	71.40	72.38	72.21	1.08%	898,474
Nov 6, 2024	71.67	73.35	70.89	71.61	71.45	3.90%	1,308,799
Nov 5, 2024	68.00	68.93	67.64	68.92	68.76	0.89%	815,988
Nov 4, 2024	68.00	69.05	67.73	68.31	68.15	-0.51%	571,327
Nov 1, 2024	69.44	70.09	68.43	68.66	68.50	-0.91%	742,280
Oct 31, 2024	70.35	70.49	69.03	69.29	69.13	-1.56%	901,685
Oct 30, 2024	71.08	72.22	70.32	70.39	70.23	-1.73%	1,039,003
Oct 29, 2024	71.37	72.01	70.98	71.63	71.47	-0.03%	1,376,603
Oct 28, 2024	69.50	72.19	69.50	71.65	71.49	3.30%	1,771,562
Oct 25, 2024	69.96	71.00	67.53	69.36	69.20	7.85%	2,402,960
Oct 24, 2024	64.33	65.09	63.77	64.31	64.16	0.48%	933,465
Oct 23, 2024	64.02	64.44	63.36	64.00	63.85	-0.62%	686,731
Oct 22, 2024	63.97	64.44	63.27	64.40	64.25	1.00%	542,954
Oct 21, 2024	64.70	64.92	63.54	63.76	63.61	-1.86%	785,582
Oct 18, 2024	66.25	66.26	64.57	64.97	64.82	-1.68%	618,208
Oct 17, 2024	65.32	66.11	65.23	66.08	65.93	1.10%	607,924
Oct 16, 2024	65.12	65.65	65.00	65.36	65.21	1.87%	876,685
Oct 15, 2024	64.10	64.95	63.97	64.16	64.01	0.05%	735,043
Oct 14, 2024	63.06	64.17	62.83	64.13	63.98	1.26%	664,835
Oct 11, 2024	62.62	63.76	62.62	63.33	63.18	1.33%	703,587
Oct 10, 2024	63.00	63.24	62.10	62.50	62.36	-1.11%	803,515
Oct 9, 2024	62.90	63.91	62.90	63.20	63.06	-0.02%	662,713
Oct 8, 2024	64.00	64.20	62.47	63.21	63.07	-2.08%	642,050
Oct 7, 2024	64.82	65.02	64.12	64.55	64.40	-0.39%	625,288
Oct 4, 2024	65.00	65.02	64.28	64.80	64.65	1.16%	582,037
Oct 3, 2024	63.47	64.07	63.13	64.06	63.91	0.02%	425,789
Oct 2, 2024	63.62	64.11	63.32	64.05	63.90	0.23%	591,805
Oct 1, 2024	64.67	64.67	63.34	63.90	63.75	-1.16%	621,873
Sep 30, 2024	65.00	65.08	64.28	64.65	64.50	-1.07%	561,384
Sep 27, 2024	65.52	65.86	64.86	65.35	65.20	0.71%	596,568
Sep 26, 2024	64.48	65.10	64.29	64.89	64.74	1.45%	593,240