Home

Boyd Gaming Corporation Common Stock (BYD)

81.57
+0.18 (0.22%)
NYSE · Last Trade: Jul 4th, 2:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Boyd Gaming Corporation Common Stock (BYD)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202581.6882.2181.2981.57451,23381.57
7/02/202580.5381.3680.0281.39886,75081.39
7/01/202578.2380.9078.0980.431,185,62880.43
6/30/202578.9678.9677.6478.23794,65978.23
6/27/202577.7579.0377.1979.021,858,62379.02
6/26/202578.2078.7977.6177.77929,47177.77
6/25/202578.1878.8577.7178.111,028,41078.11
6/24/202577.6178.1977.1478.001,207,09478.00
6/23/202576.0477.1175.1377.00890,35477.00
6/20/202576.5276.6375.3876.412,502,15176.41
6/18/202575.1676.5975.1476.06885,49376.06
6/17/202574.3775.5473.9475.25937,94375.25
6/16/202574.0075.0873.9074.75712,44874.75
6/13/202574.2574.7273.0073.27612,58473.09
6/12/202574.3675.5373.9775.30679,08075.11
6/11/202575.0275.9474.9375.22681,48175.04
6/10/202573.8875.2073.5175.02687,67774.84
6/09/202574.3174.5573.1973.93725,32973.75
6/06/202573.9074.2673.1874.08680,21373.90
6/05/202573.0873.7372.7173.27933,04773.09
6/04/202574.6574.7273.7073.70563,10573.52
6/03/202574.2175.1473.7474.65792,90874.47
6/02/202574.6074.6173.3874.351,141,73874.17
5/30/202574.7975.3374.5674.971,001,07774.79
5/29/202575.2575.7274.7375.12705,98574.94
5/28/202575.4175.7274.6774.80690,17274.62
5/27/202574.1475.3673.7175.34988,29375.15
5/23/202572.0173.3872.0173.04948,36272.86
5/22/202572.9073.9172.6473.33895,64673.15
5/21/202573.3774.1072.8573.01907,06772.83
5/20/202574.4974.6873.7874.05488,69773.87
5/19/202575.2875.7974.4074.67850,87674.49
5/16/202575.2475.9874.9775.91784,80575.72
5/15/202575.7976.0675.1575.42491,05975.23
5/14/202575.3076.1674.9776.081,173,08475.89
5/13/202574.9775.9174.8075.36824,18375.17
5/12/202574.6576.1074.3674.781,217,52374.60
5/09/202571.7572.1671.1471.87820,39871.69
5/08/202571.3872.1870.4871.57663,89671.39
5/07/202569.5671.1969.0170.911,171,85970.74
5/06/202569.3270.0268.9869.08516,36168.91
5/05/202570.1371.0070.0770.08844,70869.91
5/02/202569.6071.2869.2370.88878,58370.71
5/01/202569.5870.1969.0669.17770,12069.00
4/30/202568.3169.4767.6769.14926,96468.97
4/29/202568.8469.5268.4369.23831,94069.06
4/28/202568.9270.3868.8169.28937,52669.11
4/25/202568.5372.1568.5068.872,173,29668.70
4/24/202566.4566.7765.2966.041,679,79865.88
4/23/202567.5369.0466.0466.45778,31266.29
4/22/202564.4366.0864.1665.79952,66465.63
4/21/202564.2064.5363.3363.741,141,40763.58
4/17/202564.6465.6164.3764.68661,03964.52
4/16/202564.8665.3163.7164.82792,48264.66
4/15/202564.8165.5364.3865.23520,04365.07
4/14/202565.4065.5863.3764.66587,36864.50
4/11/202564.1865.1662.8064.58945,41164.42
4/10/202565.9666.6963.3764.301,157,86864.14
4/09/202560.3969.0360.3967.552,599,21467.38
4/08/202563.1864.2360.1160.801,279,59960.65
4/07/202559.7363.5758.9461.242,092,64161.09
4/04/202560.8162.6859.7361.771,415,21961.62