Boyd Gaming Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	78.16	78.16	77.40	78.25	-	0.20%	41,217
May 19, 2026	79.04	79.35	77.57	78.09	78.09	-1.26%	1,009,127
May 18, 2026	79.46	80.42	79.01	79.09	79.09	-	850,653
May 15, 2026	79.78	79.79	78.51	79.09	79.09	-0.38%	797,503
May 14, 2026	81.31	82.15	79.27	79.39	79.39	-1.46%	1,043,366
May 13, 2026	82.19	82.44	79.84	80.57	80.57	-1.99%	1,031,951
May 12, 2026	83.09	83.40	82.08	82.21	82.21	-0.65%	932,761
May 11, 2026	84.99	85.20	82.34	82.75	82.75	-3.37%	745,220
May 8, 2026	85.60	85.88	84.81	85.64	85.64	0.47%	1,067,728
May 7, 2026	85.58	86.46	84.37	85.24	85.24	0.11%	858,864
May 6, 2026	84.09	86.20	84.07	85.15	85.15	1.28%	923,322
May 5, 2026	83.03	84.44	82.87	84.07	84.07	1.42%	1,250,510
May 4, 2026	83.73	84.29	81.78	82.89	82.89	-1.91%	1,380,230
May 1, 2026	86.62	86.80	84.29	84.50	84.50	-2.82%	831,737
Apr 30, 2026	86.05	87.05	85.77	86.95	86.95	0.76%	824,834
Apr 29, 2026	86.49	87.41	85.47	86.29	86.29	-0.66%	772,849
Apr 28, 2026	87.95	88.78	86.08	86.86	86.86	-0.77%	992,325
Apr 27, 2026	84.00	87.74	83.77	87.53	87.53	4.35%	1,299,683
Apr 24, 2026	82.55	85.69	80.10	83.88	83.88	-5.91%	3,309,740
Apr 23, 2026	86.85	89.42	86.74	89.15	89.15	3.48%	1,443,401
Apr 22, 2026	87.65	87.82	85.16	86.15	86.15	-1.43%	864,293
Apr 21, 2026	88.19	89.02	86.76	87.40	87.40	-0.82%	790,303
Apr 20, 2026	87.13	88.20	86.94	88.12	88.12	0.69%	762,177
Apr 17, 2026	86.36	87.87	86.10	87.52	87.52	2.66%	598,560
Apr 16, 2026	84.98	86.12	83.91	85.25	85.25	-0.85%	1,097,299
Apr 15, 2026	87.63	88.20	85.61	85.98	85.98	-2.02%	953,136
Apr 14, 2026	86.33	88.10	86.09	87.75	87.75	1.85%	675,151
Apr 13, 2026	85.90	86.22	84.67	86.16	86.16	-0.39%	496,036
Apr 10, 2026	87.18	87.18	86.18	86.50	86.50	-0.38%	580,243
Apr 9, 2026	85.90	87.12	85.20	86.83	86.83	0.72%	647,462
Apr 8, 2026	86.32	87.27	84.98	86.21	86.21	3.38%	925,375
Apr 7, 2026	83.79	84.77	82.96	83.39	83.39	-1.07%	639,695
Apr 6, 2026	83.17	84.65	82.60	84.29	84.29	0.66%	721,155
Apr 2, 2026	83.55	84.60	81.98	83.74	83.74	-0.68%	604,405
Apr 1, 2026	82.33	84.59	82.33	84.31	84.31	2.59%	652,334
Mar 31, 2026	81.37	82.86	80.36	82.18	82.18	2.51%	738,846
Mar 30, 2026	80.50	81.36	79.84	80.17	80.17	0.01%	606,147
Mar 27, 2026	82.35	83.37	79.47	80.16	80.16	-3.35%	788,580
Mar 26, 2026	84.44	85.13	82.86	82.94	82.94	-2.27%	566,685
Mar 25, 2026	85.50	86.00	83.55	84.87	84.87	0.47%	838,750
Mar 24, 2026	81.18	84.61	81.18	84.47	84.47	3.09%	1,022,634
Mar 23, 2026	82.76	84.56	81.86	81.94	81.94	1.09%	1,207,859
Mar 20, 2026	82.77	82.89	80.48	81.06	81.06	-2.41%	2,330,660
Mar 19, 2026	81.15	83.38	81.15	83.06	83.06	1.63%	904,156
Mar 18, 2026	81.15	82.78	81.15	81.73	81.73	-0.12%	765,537
Mar 17, 2026	81.05	82.27	80.68	81.83	81.83	2.24%	781,018
Mar 16, 2026	81.50	81.75	79.66	80.04	80.04	-1.96%	1,032,221
Mar 13, 2026	81.70	82.24	80.90	81.64	81.44	0.42%	1,002,870
Mar 12, 2026	81.48	82.41	80.42	81.30	81.10	-1.70%	1,203,397
Mar 11, 2026	80.32	82.77	79.82	82.71	82.51	3.09%	913,355