BYD - Boyd Gaming Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201926.2526.2925.8926.0226.021,173,600
Oct 17, 201926.3126.4526.1426.2426.24781,500
Oct 16, 201926.1426.3625.9926.2326.23656,400
Oct 15, 201926.0026.5825.9126.2926.29609,200
Oct 14, 201925.7826.0525.5726.0226.02527,300
Oct 11, 201925.5726.3425.5026.0226.02901,800
Oct 10, 201925.1325.6924.9825.1125.11773,200
Oct 09, 201924.9225.1324.4525.1025.101,107,300
Oct 08, 201924.6724.9624.3824.6924.69979,000
Oct 07, 201924.5825.2224.3724.9324.931,091,000
Oct 04, 201923.9524.6123.9524.5824.58679,500
Oct 03, 201923.7824.1323.2824.0224.02520,000
Oct 02, 201923.7024.1123.5723.8623.861,644,800
Oct 01, 201924.1524.8323.7423.9223.921,025,200
Sep 30, 201923.7324.1423.6423.9523.95932,600
Sep 27, 201924.5224.6423.2523.6823.681,250,200
Sep 26, 201924.5924.7423.9924.3324.331,554,700
Sep 26, 20190.07 Dividend
Sep 25, 201924.9625.1924.6724.8624.791,013,300
Sep 24, 201925.8525.9124.8725.0825.01914,700
Sep 23, 201925.6826.2425.6225.6525.58888,700
Sep 20, 201926.3926.5825.3725.8625.791,418,200
Sep 19, 201926.8727.1526.1126.3826.311,333,500
Sep 18, 201926.8427.0126.4626.7726.69867,300
Sep 17, 201926.9627.0926.5626.9426.86905,300
Sep 16, 201926.8427.5726.7527.1727.091,124,600
Sep 13, 201926.8927.5226.8227.1327.051,367,900
Sep 12, 201926.5427.0126.1226.7126.631,828,400
Sep 11, 201925.7026.7925.5626.5026.431,940,600
Sep 10, 201924.8425.7624.6625.5725.501,094,600
Sep 09, 201924.0025.0123.9324.9624.891,638,400
Sep 06, 201924.1324.2423.7723.9123.84759,300
Sep 05, 201923.7024.2323.6024.0123.941,317,500
Sep 04, 201923.8624.1823.3123.4523.38874,500
Sep 03, 201923.7923.7922.8223.4423.37982,800
Aug 30, 201924.3224.3823.8124.0423.97559,400
Aug 29, 201923.6624.2923.6624.1124.04730,200
Aug 28, 201922.3623.7122.2623.4223.351,215,100
Aug 27, 201923.2723.2822.4522.5022.44608,300
Aug 26, 201922.9723.0822.6023.0222.96581,100
Aug 23, 201923.2623.5522.6322.7022.64720,800
Aug 22, 201923.4923.8523.3123.5423.47533,200
Aug 21, 201923.7523.7523.3423.4023.33651,200
Aug 20, 201923.1523.7723.0623.4523.38814,400
Aug 19, 201923.5823.7423.2723.3023.23696,900
Aug 16, 201922.0023.0921.7623.0122.951,314,300
Aug 15, 201922.5722.8321.7621.7821.721,240,100
Aug 14, 201923.1723.1822.2122.4822.421,126,600
Aug 13, 201924.0224.5123.5823.6623.59861,800
Aug 12, 201924.1924.3423.8523.8923.82679,500
Aug 09, 201924.5224.7124.0624.4124.34789,900
Aug 08, 201924.1824.6524.0724.6124.541,225,900
Aug 07, 201924.2724.5623.7124.1224.051,922,000
Aug 06, 201925.5525.8524.4824.8024.732,093,500
Aug 05, 201925.0925.7924.6825.3725.30985,500
Aug 02, 201925.2926.1725.0126.1026.031,826,200
Aug 01, 201927.0127.2325.1925.8525.781,910,400
Jul 31, 201928.5228.5225.6926.4926.423,066,400
Jul 30, 201926.6128.0226.4427.9427.862,398,900
Jul 29, 201927.1027.1526.6126.8726.791,016,000
Jul 26, 201926.6127.2826.6027.0026.92999,800
Jul 25, 201926.5326.7725.9926.3626.291,012,300
Jul 24, 201925.8026.8525.6426.8026.721,027,700
Jul 23, 201925.2425.9825.1525.9625.89605,500
Jul 22, 201925.4825.9224.8925.0524.981,292,200
Jul 19, 201926.1226.3425.4425.4825.41800,000
Jul 18, 201926.3626.6525.8625.9225.85941,700
Jul 17, 201926.9727.1126.2226.4526.38690,300
Jul 16, 201927.0927.4926.9327.2227.14489,400
Jul 15, 201926.5427.1826.5027.0626.98671,600
Jul 12, 201926.1226.5125.7526.4326.36978,800
Jul 11, 201926.5826.9425.7826.0625.991,166,800
Jul 10, 201927.3027.3026.4926.5226.451,041,600
Jul 09, 201927.2627.5327.0527.2427.16679,300
Jul 08, 201927.3527.5627.1127.3627.28547,500
Jul 05, 201927.6627.7327.2527.5727.49414,700
Jul 03, 201927.7227.8927.3827.8927.81761,400
Jul 02, 201926.9127.5926.6227.5627.481,175,300
Jul 01, 201927.2527.6226.8427.0226.94934,500
Jun 28, 201927.4127.4126.7726.9426.861,312,700
Jun 27, 201927.0227.4426.6827.4227.341,291,100
Jun 26, 201926.8427.1626.4426.8426.76794,900
Jun 25, 201927.3827.4926.4226.5926.521,104,200
Jun 24, 201927.2628.0027.0527.4827.40865,200
Jun 21, 201927.6827.8427.2327.2627.181,235,700
Jun 20, 201928.2428.4927.5827.9127.831,258,600
Jun 19, 201927.5328.0827.4027.8827.801,438,800
Jun 18, 201927.3427.8927.0627.5227.44987,800
Jun 17, 201926.4827.2926.1827.1127.031,056,000
Jun 14, 201926.4026.8526.0926.3626.29901,900
Jun 14, 20190.07 Dividend
Jun 13, 201926.2526.5126.0626.4326.29698,000
Jun 12, 201926.5526.8025.9226.0325.89873,100
Jun 11, 201926.1626.8026.0926.7426.591,947,000
Jun 10, 201925.3225.9325.1525.6725.531,313,100
Jun 07, 201924.2225.1324.1525.0724.931,298,100
Jun 06, 201923.8124.2623.5324.1724.041,187,600
Jun 05, 201924.2024.3323.3423.8323.701,442,600
Jun 04, 201923.2824.1123.1724.0423.912,014,300
Jun 03, 201923.8423.9822.7522.9722.842,607,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...