Boyd Gaming Corporation (BYD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 63.67 | 63.94 | 63.10 | 63.60 | 63.60 | 356,451 |
| 23 Apr 2024 | 63.76 | 64.05 | 63.11 | 63.60 | 63.60 | 713,000 |
| 22 Apr 2024 | 63.09 | 63.75 | 62.80 | 63.24 | 63.24 | 650,300 |
| 19 Apr 2024 | 62.91 | 63.36 | 62.51 | 62.66 | 62.66 | 1,018,600 |
| 18 Apr 2024 | 63.72 | 63.90 | 62.84 | 62.93 | 62.93 | 733,800 |
| 17 Apr 2024 | 65.34 | 65.36 | 63.67 | 63.69 | 63.69 | 918,200 |
| 16 Apr 2024 | 64.28 | 65.07 | 64.07 | 64.66 | 64.66 | 562,200 |
| 15 Apr 2024 | 65.00 | 65.78 | 64.44 | 64.56 | 64.56 | 538,400 |
| 12 Apr 2024 | 64.87 | 65.07 | 64.23 | 64.40 | 64.40 | 702,800 |
| 11 Apr 2024 | 65.06 | 65.65 | 64.46 | 65.44 | 65.44 | 668,600 |
| 10 Apr 2024 | 65.64 | 65.82 | 64.77 | 65.08 | 65.08 | 475,600 |
| 09 Apr 2024 | 66.19 | 67.00 | 65.96 | 66.65 | 66.65 | 621,900 |
| 08 Apr 2024 | 66.56 | 66.87 | 65.84 | 65.99 | 65.99 | 684,600 |
| 05 Apr 2024 | 65.72 | 66.41 | 65.70 | 66.13 | 66.13 | 645,000 |
| 04 Apr 2024 | 67.41 | 67.57 | 65.34 | 65.66 | 65.66 | 759,300 |
| 03 Apr 2024 | 66.50 | 67.50 | 66.50 | 66.86 | 66.86 | 804,600 |
| 02 Apr 2024 | 66.84 | 67.11 | 66.33 | 66.66 | 66.66 | 870,600 |
| 01 Apr 2024 | 67.63 | 68.46 | 67.63 | 67.67 | 67.67 | 777,100 |
| 28 Mar 2024 | 66.57 | 67.75 | 66.53 | 67.32 | 67.32 | 967,700 |
| 27 Mar 2024 | 66.00 | 66.50 | 65.82 | 66.42 | 66.42 | 629,600 |
| 26 Mar 2024 | 64.32 | 65.67 | 64.18 | 65.65 | 65.65 | 621,500 |
| 25 Mar 2024 | 63.35 | 63.84 | 63.23 | 63.29 | 63.29 | 400,900 |
| 22 Mar 2024 | 63.73 | 63.78 | 62.69 | 63.17 | 63.17 | 660,000 |
| 21 Mar 2024 | 64.15 | 64.39 | 63.64 | 63.70 | 63.70 | 621,900 |
| 20 Mar 2024 | 62.60 | 63.73 | 62.50 | 63.72 | 63.72 | 618,600 |
| 19 Mar 2024 | 62.07 | 63.15 | 62.00 | 62.69 | 62.69 | 750,500 |
| 18 Mar 2024 | 61.63 | 62.63 | 61.62 | 62.13 | 62.13 | 703,500 |
| 15 Mar 2024 | 61.50 | 62.37 | 61.36 | 61.70 | 61.70 | 1,505,300 |
| 14 Mar 2024 | 62.43 | 62.88 | 61.58 | 61.83 | 61.83 | 793,900 |
| 14 Mar 2024 | 0.17 Dividend | |||||
| 13 Mar 2024 | 63.37 | 63.80 | 62.73 | 62.92 | 62.75 | 860,800 |
| 12 Mar 2024 | 63.31 | 63.67 | 62.95 | 63.31 | 63.14 | 775,700 |
| 11 Mar 2024 | 62.89 | 63.98 | 62.89 | 63.38 | 63.21 | 484,200 |
| 08 Mar 2024 | 64.08 | 64.57 | 63.02 | 63.16 | 62.99 | 925,400 |
| 07 Mar 2024 | 63.32 | 64.05 | 63.32 | 63.91 | 63.74 | 832,100 |
| 06 Mar 2024 | 63.92 | 63.92 | 62.64 | 63.04 | 62.87 | 846,100 |
| 05 Mar 2024 | 63.33 | 64.35 | 63.14 | 63.49 | 63.32 | 754,800 |
| 04 Mar 2024 | 64.61 | 64.83 | 63.40 | 63.62 | 63.45 | 565,600 |
| 01 Mar 2024 | 65.38 | 65.71 | 63.94 | 64.88 | 64.70 | 1,144,700 |
| 29 Feb 2024 | 64.86 | 66.36 | 64.43 | 66.13 | 65.95 | 1,121,200 |
| 28 Feb 2024 | 63.05 | 64.29 | 63.05 | 63.96 | 63.79 | 845,800 |
| 27 Feb 2024 | 63.76 | 64.31 | 63.41 | 63.46 | 63.29 | 473,500 |
| 26 Feb 2024 | 64.11 | 64.37 | 63.05 | 63.25 | 63.08 | 606,900 |
| 23 Feb 2024 | 63.76 | 64.77 | 63.66 | 64.34 | 64.17 | 599,900 |
| 22 Feb 2024 | 63.25 | 64.06 | 63.04 | 63.79 | 63.62 | 843,100 |
| 21 Feb 2024 | 61.94 | 62.68 | 61.84 | 62.66 | 62.49 | 741,400 |
| 20 Feb 2024 | 62.68 | 62.83 | 61.78 | 62.26 | 62.09 | 920,900 |
| 16 Feb 2024 | 63.88 | 64.38 | 63.35 | 63.37 | 63.20 | 693,300 |
| 15 Feb 2024 | 64.76 | 65.15 | 64.38 | 64.68 | 64.51 | 883,500 |
| 14 Feb 2024 | 65.32 | 65.32 | 64.50 | 64.77 | 64.60 | 718,100 |
| 13 Feb 2024 | 65.00 | 65.43 | 64.25 | 64.87 | 64.69 | 885,500 |
| 12 Feb 2024 | 65.20 | 66.95 | 65.13 | 66.57 | 66.39 | 786,000 |
| 09 Feb 2024 | 66.83 | 68.00 | 64.22 | 66.75 | 66.57 | 1,656,600 |
| 08 Feb 2024 | 64.70 | 65.82 | 64.46 | 65.50 | 65.32 | 884,800 |
| 07 Feb 2024 | 64.09 | 64.30 | 63.60 | 64.00 | 63.83 | 570,100 |
| 06 Feb 2024 | 63.40 | 64.60 | 63.28 | 63.96 | 63.79 | 699,100 |
| 05 Feb 2024 | 63.54 | 63.90 | 62.87 | 63.46 | 63.29 | 781,600 |
| 02 Feb 2024 | 64.01 | 64.52 | 63.39 | 64.12 | 63.95 | 451,900 |
| 01 Feb 2024 | 63.98 | 64.62 | 63.46 | 64.49 | 64.32 | 518,100 |
| 31 Jan 2024 | 64.29 | 64.74 | 63.47 | 63.49 | 63.32 | 512,700 |
| 30 Jan 2024 | 64.47 | 64.78 | 64.29 | 64.53 | 64.36 | 664,400 |
| 29 Jan 2024 | 64.59 | 64.75 | 64.06 | 64.60 | 64.43 | 424,600 |
| 26 Jan 2024 | 64.29 | 64.52 | 64.00 | 64.46 | 64.29 | 646,500 |
| 25 Jan 2024 | 64.11 | 64.14 | 63.60 | 63.97 | 63.80 | 485,900 |
| 24 Jan 2024 | 65.15 | 65.34 | 63.27 | 63.28 | 63.11 | 508,200 |
| 23 Jan 2024 | 64.79 | 65.28 | 64.30 | 64.48 | 64.31 | 564,600 |
| 22 Jan 2024 | 64.45 | 64.85 | 64.02 | 64.19 | 64.02 | 509,100 |
| 19 Jan 2024 | 63.94 | 64.39 | 63.47 | 64.18 | 64.01 | 696,900 |
| 18 Jan 2024 | 62.71 | 63.74 | 62.71 | 63.72 | 63.55 | 748,300 |
| 17 Jan 2024 | 62.06 | 62.47 | 61.70 | 62.02 | 61.85 | 740,100 |
| 16 Jan 2024 | 61.99 | 62.98 | 61.99 | 62.93 | 62.76 | 782,600 |
| 12 Jan 2024 | 62.84 | 63.22 | 62.10 | 62.31 | 62.14 | 615,700 |
| 11 Jan 2024 | 62.25 | 62.72 | 61.82 | 62.60 | 62.43 | 663,000 |
| 10 Jan 2024 | 62.52 | 62.70 | 61.97 | 62.56 | 62.39 | 625,400 |
| 09 Jan 2024 | 62.77 | 62.90 | 62.04 | 62.59 | 62.42 | 747,300 |
| 08 Jan 2024 | 62.46 | 63.78 | 62.03 | 63.54 | 63.37 | 758,000 |
| 05 Jan 2024 | 60.85 | 62.65 | 60.57 | 62.28 | 62.11 | 922,900 |
| 04 Jan 2024 | 61.13 | 62.16 | 61.13 | 61.85 | 61.68 | 751,700 |
| 03 Jan 2024 | 62.99 | 63.08 | 61.42 | 61.51 | 61.34 | 1,074,400 |
| 02 Jan 2024 | 62.13 | 64.08 | 62.04 | 63.82 | 63.65 | 769,800 |
| 29 Dec 2023 | 63.05 | 63.23 | 62.25 | 62.61 | 62.44 | 1,057,600 |
| 28 Dec 2023 | 62.84 | 63.23 | 62.61 | 63.06 | 62.89 | 560,000 |
| 27 Dec 2023 | 62.41 | 63.03 | 61.90 | 63.00 | 62.83 | 690,300 |
| 26 Dec 2023 | 62.20 | 62.52 | 61.98 | 62.25 | 62.08 | 347,900 |
| 22 Dec 2023 | 61.85 | 62.54 | 61.85 | 62.14 | 61.97 | 409,300 |
| 21 Dec 2023 | 61.76 | 61.98 | 61.14 | 61.85 | 61.68 | 626,400 |
| 21 Dec 2023 | 0.16 Dividend | |||||
| 20 Dec 2023 | 63.03 | 63.11 | 61.17 | 61.31 | 60.98 | 915,700 |
| 19 Dec 2023 | 62.12 | 63.16 | 61.82 | 63.05 | 62.72 | 832,100 |
| 18 Dec 2023 | 61.56 | 61.81 | 61.16 | 61.59 | 61.26 | 844,500 |
| 15 Dec 2023 | 61.20 | 62.15 | 61.05 | 61.29 | 60.96 | 3,665,100 |
| 14 Dec 2023 | 62.27 | 63.72 | 61.92 | 62.41 | 62.08 | 1,297,300 |
| 13 Dec 2023 | 60.49 | 61.06 | 59.18 | 61.05 | 60.73 | 881,200 |
| 12 Dec 2023 | 60.51 | 60.67 | 60.04 | 60.49 | 60.17 | 749,700 |
| 11 Dec 2023 | 59.69 | 60.93 | 59.69 | 60.48 | 60.16 | 777,100 |
| 08 Dec 2023 | 58.98 | 59.81 | 58.72 | 59.72 | 59.40 | 899,400 |
| 07 Dec 2023 | 59.20 | 59.83 | 58.77 | 59.03 | 58.72 | 908,000 |
| 06 Dec 2023 | 59.00 | 60.05 | 58.84 | 59.08 | 58.77 | 848,700 |
| 05 Dec 2023 | 59.97 | 59.99 | 58.82 | 58.96 | 58.65 | 837,700 |
| 04 Dec 2023 | 60.71 | 61.59 | 60.15 | 60.37 | 60.05 | 847,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.