Boyd Gaming Corporation (BYD)
NYSE: BYD · Real-Time Price · USD
69.36
+5.05 (7.85%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Boyd Gaming Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 11, 2024 | 55.43 | 57.05 | 55.43 | 56.83 | 56.67 | 3.14% | 918,429 |
Jul 10, 2024 | 54.62 | 55.21 | 54.21 | 55.10 | 54.95 | 1.32% | 1,117,724 |
Jul 9, 2024 | 54.42 | 55.12 | 54.34 | 54.38 | 54.23 | -0.26% | 672,712 |
Jul 8, 2024 | 54.36 | 55.27 | 54.36 | 54.52 | 54.37 | 0.87% | 767,124 |
Jul 5, 2024 | 53.75 | 54.33 | 53.71 | 54.05 | 53.90 | 0.17% | 1,052,321 |
Jul 3, 2024 | 54.06 | 54.80 | 53.95 | 53.96 | 53.81 | 0.45% | 307,289 |
Jul 2, 2024 | 54.41 | 54.41 | 53.69 | 53.72 | 53.57 | -0.09% | 597,986 |
Jul 1, 2024 | 55.11 | 55.54 | 53.35 | 53.77 | 53.62 | -2.41% | 864,562 |
Jun 28, 2024 | 55.74 | 55.91 | 54.06 | 55.10 | 54.95 | -0.40% | 1,797,949 |
Jun 27, 2024 | 54.71 | 55.44 | 54.56 | 55.32 | 55.17 | 1.43% | 1,071,955 |
Jun 26, 2024 | 53.61 | 54.85 | 53.57 | 54.54 | 54.39 | 1.11% | 966,266 |
Jun 25, 2024 | 54.53 | 54.67 | 53.48 | 53.94 | 53.79 | -1.19% | 1,166,193 |
Jun 24, 2024 | 53.86 | 55.70 | 53.69 | 54.59 | 54.44 | 1.41% | 1,645,413 |
Jun 21, 2024 | 52.86 | 54.02 | 52.81 | 53.83 | 53.68 | 2.18% | 2,999,376 |
Jun 20, 2024 | 53.64 | 55.73 | 51.62 | 52.68 | 52.53 | -1.99% | 3,692,714 |
Jun 18, 2024 | 54.50 | 54.90 | 53.62 | 53.75 | 53.60 | -1.30% | 934,385 |
Jun 17, 2024 | 53.43 | 54.71 | 53.33 | 54.46 | 54.31 | 1.47% | 790,138 |
Jun 14, 2024 | 53.90 | 54.16 | 53.18 | 53.67 | 53.52 | -1.56% | 835,818 |
Jun 13, 2024 | 54.37 | 54.73 | 53.94 | 54.52 | 54.20 | 0.15% | 897,384 |
Jun 12, 2024 | 53.58 | 54.65 | 53.54 | 54.44 | 54.12 | 3.09% | 1,263,189 |
Jun 11, 2024 | 52.17 | 53.06 | 51.66 | 52.81 | 52.50 | 0.78% | 744,853 |
Jun 10, 2024 | 52.35 | 52.77 | 52.17 | 52.40 | 52.09 | -1.15% | 1,049,012 |
Jun 7, 2024 | 52.97 | 53.44 | 52.72 | 53.01 | 52.70 | -0.64% | 902,846 |
Jun 6, 2024 | 53.24 | 53.66 | 52.96 | 53.35 | 53.03 | 0.04% | 739,524 |
Jun 5, 2024 | 54.03 | 54.10 | 53.00 | 53.33 | 53.01 | -1.15% | 1,041,680 |
Jun 4, 2024 | 53.71 | 54.11 | 53.40 | 53.95 | 53.63 | 0.02% | 1,551,227 |