Boyd Gaming Corporation Common Stock (BYD)

66.31
-0.26 (-0.39%)
NYSE · Last Trade: Oct 1st, 9:57 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Boyd Gaming Corporation Common Stock (BYD)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202667.0267.5166.5566.571,344,42366.57
9/29/202669.4869.8966.9667.081,225,74367.08
9/28/202670.9670.9669.0369.191,470,47569.19
9/25/202671.9372.3170.4771.23956,40371.23
9/24/202671.4172.1169.9071.841,246,22171.84
9/23/202671.6972.5371.3071.74946,36071.74
9/22/202673.8974.5071.9472.081,021,93672.08
9/21/202673.3273.7571.8472.58987,95672.58
9/18/202673.8874.0972.9672.972,195,50172.97
9/17/202676.2776.7074.2374.25815,76574.25
9/16/202676.1876.6475.1975.60917,65375.60
9/15/202676.9877.3475.9176.08960,65576.08
9/14/202677.1277.3076.4377.15860,51976.95
9/11/202677.1978.0376.6077.00983,09076.80
9/10/202675.6076.4874.9076.451,379,19876.25
9/09/202676.2076.5974.8075.41984,38675.21
9/08/202677.6278.0176.5276.52869,05276.32
9/04/202677.5078.6077.4078.02690,79777.82
9/03/202677.2378.3176.3677.79821,85877.59
9/02/202676.7078.3076.5476.70842,37076.50
9/01/202677.5378.0776.2476.39991,97776.19
8/31/202679.0579.4877.5577.591,184,66377.39
8/28/202680.3380.8279.3279.47764,45479.26
8/27/202680.1880.7079.2879.62915,83579.41
8/26/202681.1281.5880.2580.63613,42380.42
8/25/202681.5181.5280.5781.11669,81380.90
8/24/202681.0581.8480.9581.00540,68980.79
8/21/202681.2181.5980.5780.78824,89080.57
8/20/202682.2282.2480.0780.951,327,96980.74
8/19/202682.7483.3982.4582.68528,32482.47
8/18/202683.3683.7282.4882.48716,51782.27
8/17/202683.6683.9882.3082.77763,95582.56
8/14/202683.3684.2582.9584.13463,84383.91
8/13/202683.5083.9982.6783.26625,00883.04
8/12/202682.0283.1681.9182.98824,08482.76
8/11/202681.7383.4781.7382.371,002,25382.16
8/10/202682.8783.0981.2181.46911,61981.25
8/07/202683.7684.2583.2383.42584,45483.20
8/06/202684.4085.3083.9684.12732,25883.90
8/05/202686.9988.1184.1984.32805,03684.10
8/04/202684.7986.7184.7886.32905,59286.10
8/03/202685.1285.8183.4784.831,015,56384.61
7/31/202686.6686.7984.4685.061,142,50784.84
7/30/202690.4190.4186.8187.05941,94786.82
7/29/202690.2591.2489.8190.79666,54790.55
7/28/202688.8791.4188.7891.261,233,62191.02
7/27/202687.8989.4887.5689.291,203,30289.06
7/24/202685.3689.4685.2087.042,036,14086.81
7/23/202685.2086.6685.0386.561,311,50486.34
7/22/202687.7687.7785.9086.661,023,09886.44
7/21/202687.9288.5086.5487.171,212,92586.94
7/20/202688.1189.1587.5388.171,244,92987.94
7/17/202690.1390.5287.6187.721,128,42087.49
7/16/202688.0789.8487.7989.771,004,74989.54
7/15/202686.1588.2686.1587.64910,78887.41
7/14/202686.1586.9484.9686.09782,19485.87
7/13/202686.5886.9485.5985.75682,29085.53
7/10/202687.6588.5185.9186.20626,23885.98
7/09/202686.3587.5385.0987.37986,75487.14
7/08/202688.3289.0086.8486.84892,49386.61
7/07/202689.0089.4587.6488.67672,91588.44
7/06/202688.3388.9386.8788.84829,70088.61
7/02/202688.3089.1285.9787.90963,49687.67
7/01/202688.2989.1087.2787.98807,10987.75