NYSE - Delayed Quote USD

Boyd Gaming Corporation (BYD)

53.18 -9.71 (-15.44%)
At close: April 26 at 4:00 PM EDT
53.42 +0.24 (+0.45%)
After hours: April 26 at 8:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 54.14 55.22 52.48 53.18 53.18 6,822,700
Apr 25, 2024 63.43 63.64 62.76 62.89 62.89 956,200
Apr 24, 2024 63.67 63.94 63.08 63.59 63.59 649,100
Apr 23, 2024 63.76 64.05 63.11 63.60 63.60 713,000
Apr 22, 2024 63.09 63.75 62.80 63.24 63.24 650,300
Apr 19, 2024 62.91 63.36 62.51 62.66 62.66 1,018,600
Apr 18, 2024 63.72 63.90 62.84 62.93 62.93 733,800
Apr 17, 2024 65.34 65.36 63.67 63.69 63.69 918,200
Apr 16, 2024 64.28 65.07 64.07 64.66 64.66 562,200
Apr 15, 2024 65.00 65.78 64.44 64.56 64.56 538,400
Apr 12, 2024 64.87 65.07 64.23 64.40 64.40 702,800
Apr 11, 2024 65.06 65.65 64.46 65.44 65.44 668,600
Apr 10, 2024 65.64 65.82 64.77 65.08 65.08 475,600
Apr 9, 2024 66.19 67.00 65.96 66.65 66.65 621,900
Apr 8, 2024 66.56 66.87 65.84 65.99 65.99 684,600
Apr 5, 2024 65.72 66.41 65.70 66.13 66.13 645,000
Apr 4, 2024 67.41 67.57 65.34 65.66 65.66 759,300
Apr 3, 2024 66.50 67.50 66.50 66.86 66.86 804,600
Apr 2, 2024 66.84 67.11 66.33 66.66 66.66 870,600
Apr 1, 2024 67.63 68.46 67.63 67.67 67.67 777,100
Mar 28, 2024 66.57 67.75 66.53 67.32 67.32 967,700
Mar 27, 2024 66.00 66.50 65.82 66.42 66.42 629,600
Mar 26, 2024 64.32 65.67 64.18 65.65 65.65 621,500
Mar 25, 2024 63.35 63.84 63.23 63.29 63.29 400,900
Mar 22, 2024 63.73 63.78 62.69 63.17 63.17 660,000
Mar 21, 2024 64.15 64.39 63.64 63.70 63.70 621,900
Mar 20, 2024 62.60 63.73 62.50 63.72 63.72 618,600
Mar 19, 2024 62.07 63.15 62.00 62.69 62.69 750,500
Mar 18, 2024 61.63 62.63 61.62 62.13 62.13 703,500
Mar 15, 2024 61.50 62.37 61.36 61.70 61.70 1,505,300
Mar 14, 2024 0.17 Dividend
Mar 14, 2024 62.43 62.88 61.58 61.83 61.83 793,900
Mar 13, 2024 63.37 63.80 62.73 62.92 62.75 860,800
Mar 12, 2024 63.31 63.67 62.95 63.31 63.14 775,700
Mar 11, 2024 62.89 63.98 62.89 63.38 63.21 484,200
Mar 8, 2024 64.08 64.57 63.02 63.16 62.99 925,400
Mar 7, 2024 63.32 64.05 63.32 63.91 63.74 832,100
Mar 6, 2024 63.92 63.92 62.64 63.04 62.87 846,100
Mar 5, 2024 63.33 64.35 63.14 63.49 63.32 754,800
Mar 4, 2024 64.61 64.83 63.40 63.62 63.45 565,600
Mar 1, 2024 65.38 65.71 63.94 64.88 64.70 1,144,700
Feb 29, 2024 64.86 66.36 64.43 66.13 65.95 1,121,200
Feb 28, 2024 63.05 64.29 63.05 63.96 63.79 845,800
Feb 27, 2024 63.76 64.31 63.41 63.46 63.29 473,500
Feb 26, 2024 64.11 64.37 63.05 63.25 63.08 606,900
Feb 23, 2024 63.76 64.77 63.66 64.34 64.17 599,900
Feb 22, 2024 63.25 64.06 63.04 63.79 63.62 843,100
Feb 21, 2024 61.94 62.68 61.84 62.66 62.49 741,400
Feb 20, 2024 62.68 62.83 61.78 62.26 62.09 920,900
Feb 16, 2024 63.88 64.38 63.35 63.37 63.20 693,300
Feb 15, 2024 64.76 65.15 64.38 64.68 64.51 883,500
Feb 14, 2024 65.32 65.32 64.50 64.77 64.60 718,100
Feb 13, 2024 65.00 65.43 64.25 64.87 64.69 885,500
Feb 12, 2024 65.20 66.95 65.13 66.57 66.39 786,000
Feb 9, 2024 66.83 68.00 64.22 66.75 66.57 1,656,600
Feb 8, 2024 64.70 65.82 64.46 65.50 65.32 884,800
Feb 7, 2024 64.09 64.30 63.60 64.00 63.83 570,100
Feb 6, 2024 63.40 64.60 63.28 63.96 63.79 699,100
Feb 5, 2024 63.54 63.90 62.87 63.46 63.29 781,600
Feb 2, 2024 64.01 64.52 63.39 64.12 63.95 451,900
Feb 1, 2024 63.98 64.62 63.46 64.49 64.32 518,100
Jan 31, 2024 64.29 64.74 63.47 63.49 63.32 512,700
Jan 30, 2024 64.47 64.78 64.29 64.53 64.36 664,400
Jan 29, 2024 64.59 64.75 64.06 64.60 64.43 424,600
Jan 26, 2024 64.29 64.52 64.00 64.46 64.29 646,500
Jan 25, 2024 64.11 64.14 63.60 63.97 63.80 485,900
Jan 24, 2024 65.15 65.34 63.27 63.28 63.11 508,200
Jan 23, 2024 64.79 65.28 64.30 64.48 64.31 564,600
Jan 22, 2024 64.45 64.85 64.02 64.19 64.02 509,100
Jan 19, 2024 63.94 64.39 63.47 64.18 64.01 696,900
Jan 18, 2024 62.71 63.74 62.71 63.72 63.55 748,300
Jan 17, 2024 62.06 62.47 61.70 62.02 61.85 740,100
Jan 16, 2024 61.99 62.98 61.99 62.93 62.76 782,600
Jan 12, 2024 62.84 63.22 62.10 62.31 62.14 615,700
Jan 11, 2024 62.25 62.72 61.82 62.60 62.43 663,000
Jan 10, 2024 62.52 62.70 61.97 62.56 62.39 625,400
Jan 9, 2024 62.77 62.90 62.04 62.59 62.42 747,300
Jan 8, 2024 62.46 63.78 62.03 63.54 63.37 758,000
Jan 5, 2024 60.85 62.65 60.57 62.28 62.11 922,900
Jan 4, 2024 61.13 62.16 61.13 61.85 61.68 751,700
Jan 3, 2024 62.99 63.08 61.42 61.51 61.34 1,074,400
Jan 2, 2024 62.13 64.08 62.04 63.82 63.65 769,800
Dec 29, 2023 63.05 63.23 62.25 62.61 62.44 1,057,600
Dec 28, 2023 62.84 63.23 62.61 63.06 62.89 560,000
Dec 27, 2023 62.41 63.03 61.90 63.00 62.83 690,300
Dec 26, 2023 62.20 62.52 61.98 62.25 62.08 347,900
Dec 22, 2023 61.85 62.54 61.85 62.14 61.97 409,300
Dec 21, 2023 0.16 Dividend
Dec 21, 2023 61.76 61.98 61.14 61.85 61.68 626,400
Dec 20, 2023 63.03 63.11 61.17 61.31 60.98 915,700
Dec 19, 2023 62.12 63.16 61.82 63.05 62.72 832,100
Dec 18, 2023 61.56 61.81 61.16 61.59 61.26 844,500
Dec 15, 2023 61.20 62.15 61.05 61.29 60.96 3,665,100
Dec 14, 2023 62.27 63.72 61.92 62.41 62.08 1,297,300
Dec 13, 2023 60.49 61.06 59.18 61.05 60.73 881,200
Dec 12, 2023 60.51 60.67 60.04 60.49 60.17 749,700
Dec 11, 2023 59.69 60.93 59.69 60.48 60.16 777,100
Dec 8, 2023 58.98 59.81 58.72 59.72 59.40 899,400
Dec 7, 2023 59.20 59.83 58.77 59.03 58.72 908,000
Dec 6, 2023 59.00 60.05 58.84 59.08 58.77 848,700
Dec 5, 2023 59.97 59.99 58.82 58.96 58.65 837,700
Dec 4, 2023 60.71 61.59 60.15 60.37 60.05 847,000
Dec 1, 2023 59.23 61.03 59.08 61.03 60.71 1,128,400
Nov 30, 2023 59.03 59.71 58.60 59.05 58.74 1,118,500
Nov 29, 2023 58.81 59.34 58.74 58.92 58.61 873,300
Nov 28, 2023 58.49 58.89 58.21 58.47 58.16 530,900
Nov 27, 2023 58.88 59.25 58.53 58.65 58.34 631,200
Nov 24, 2023 59.05 59.75 59.05 59.20 58.89 272,900
Nov 22, 2023 59.24 59.57 59.14 59.24 58.93 365,700
Nov 21, 2023 58.63 59.01 58.23 58.78 58.47 482,900
Nov 20, 2023 58.90 59.05 58.31 58.83 58.52 657,400
Nov 17, 2023 60.00 60.01 58.74 58.81 58.50 1,339,800
Nov 16, 2023 59.42 59.90 59.22 59.46 59.14 901,500
Nov 15, 2023 58.52 59.79 58.52 59.77 59.45 1,332,300
Nov 14, 2023 57.83 59.06 57.73 58.53 58.22 794,800
Nov 13, 2023 56.85 56.98 56.25 56.31 56.01 606,200
Nov 10, 2023 56.05 57.44 55.71 57.28 56.98 728,900
Nov 9, 2023 57.23 57.39 56.20 56.45 56.15 639,300
Nov 8, 2023 57.88 58.16 56.50 56.76 56.46 786,200
Nov 7, 2023 57.53 57.75 56.93 57.66 57.35 590,300
Nov 6, 2023 57.54 58.05 57.23 57.64 57.33 694,100
Nov 3, 2023 57.09 58.09 57.05 57.61 57.30 933,900
Nov 2, 2023 55.44 56.24 54.93 56.16 55.86 813,200
Nov 1, 2023 55.45 55.50 54.41 54.77 54.48 755,300
Oct 31, 2023 55.73 55.85 55.16 55.25 54.96 931,500
Oct 30, 2023 55.25 55.80 54.39 55.55 55.26 857,400
Oct 27, 2023 55.57 55.86 54.53 54.56 54.27 1,454,500
Oct 26, 2023 54.15 55.64 53.37 55.30 55.01 1,924,100
Oct 25, 2023 53.98 57.39 52.42 53.85 53.56 3,286,100
Oct 24, 2023 60.63 61.26 60.34 61.03 60.71 1,366,900
Oct 23, 2023 59.52 60.97 59.32 60.40 60.08 1,069,200
Oct 20, 2023 59.73 60.06 59.36 59.54 59.22 795,900
Oct 19, 2023 60.04 60.93 59.50 59.81 59.49 806,700
Oct 18, 2023 60.10 60.93 59.78 60.08 59.76 845,800
Oct 17, 2023 59.56 61.12 59.56 60.59 60.27 759,100
Oct 16, 2023 59.59 60.09 59.35 59.77 59.45 630,500
Oct 13, 2023 59.55 60.08 58.89 59.02 58.71 629,100
Oct 12, 2023 61.05 61.28 59.24 59.69 59.37 526,500
Oct 11, 2023 60.71 61.25 60.67 60.98 60.66 453,400
Oct 10, 2023 60.28 61.05 60.21 60.53 60.21 433,600
Oct 9, 2023 58.45 60.01 57.87 59.92 59.60 500,800
Oct 6, 2023 57.94 59.59 57.66 58.80 58.49 680,500
Oct 5, 2023 58.62 58.77 57.94 58.20 57.89 521,800
Oct 4, 2023 59.34 59.58 58.26 58.52 58.21 723,800
Oct 3, 2023 59.68 59.93 58.88 59.11 58.80 814,000
Oct 2, 2023 60.53 61.04 59.76 59.97 59.65 851,600
Sep 29, 2023 61.18 61.44 60.78 60.83 60.51 736,200
Sep 28, 2023 60.22 61.00 59.82 60.68 60.36 805,700
Sep 27, 2023 60.55 60.77 59.75 60.25 59.93 763,700
Sep 26, 2023 60.11 60.71 60.11 60.24 59.92 648,400
Sep 25, 2023 60.28 61.01 60.00 60.41 60.09 791,000
Sep 22, 2023 61.90 62.19 60.74 60.79 60.47 677,800
Sep 21, 2023 62.23 62.49 61.66 61.68 61.35 942,600
Sep 20, 2023 63.56 64.09 62.70 62.75 62.42 937,600
Sep 19, 2023 63.95 64.30 63.04 63.32 62.98 944,700
Sep 18, 2023 64.60 65.12 64.35 64.39 64.05 547,300
Sep 15, 2023 64.83 65.42 64.29 64.69 64.35 2,531,800
Sep 14, 2023 0.16 Dividend
Sep 14, 2023 64.30 65.10 63.68 64.95 64.61 1,103,500
Sep 13, 2023 63.77 64.36 63.35 63.53 63.03 962,800
Sep 12, 2023 63.42 64.41 63.41 63.96 63.46 789,800
Sep 11, 2023 65.24 65.45 63.15 63.65 63.15 1,116,900
Sep 8, 2023 64.72 65.61 64.56 64.78 64.27 903,100
Sep 7, 2023 65.04 65.26 64.39 64.50 64.00 982,000
Sep 6, 2023 65.60 66.01 64.93 65.26 64.75 868,500
Sep 5, 2023 67.17 67.17 65.23 65.84 65.33 802,500
Sep 1, 2023 67.25 67.75 67.15 67.63 67.10 583,100
Aug 31, 2023 66.65 67.34 66.57 66.87 66.35 754,600
Aug 30, 2023 66.32 66.87 66.27 66.46 65.94 396,500
Aug 29, 2023 65.25 66.30 65.18 66.19 65.67 628,000
Aug 28, 2023 65.24 65.83 65.11 65.41 64.90 423,800
Aug 25, 2023 65.18 65.50 64.72 65.07 64.56 401,100
Aug 24, 2023 65.37 65.94 64.95 65.04 64.53 481,000
Aug 23, 2023 64.81 65.80 64.47 65.62 65.11 421,100
Aug 22, 2023 64.97 65.24 64.35 64.80 64.29 597,700
Aug 21, 2023 64.96 65.31 64.56 64.90 64.39 657,900
Aug 18, 2023 64.17 65.54 63.97 64.80 64.29 690,300
Aug 17, 2023 66.04 66.18 64.52 64.75 64.24 889,800
Aug 16, 2023 66.54 67.00 65.98 66.00 65.48 607,200
Aug 15, 2023 67.10 67.11 66.45 66.70 66.18 690,200
Aug 14, 2023 66.82 67.51 66.21 67.46 66.93 648,300
Aug 11, 2023 67.26 67.42 66.68 67.31 66.78 736,200
Aug 10, 2023 67.54 68.07 67.42 67.72 67.19 882,700
Aug 9, 2023 67.71 68.24 67.16 67.24 66.71 660,200
Aug 8, 2023 66.75 67.52 66.75 67.46 66.93 815,800
Aug 7, 2023 66.55 67.53 66.53 67.34 66.81 645,800
Aug 4, 2023 67.53 67.86 66.23 66.73 66.21 842,000
Aug 3, 2023 66.90 67.36 66.13 67.07 66.55 782,800
Aug 2, 2023 67.31 68.16 66.61 67.80 67.27 594,400
Aug 1, 2023 68.05 68.80 67.40 67.97 67.44 690,300
Jul 31, 2023 67.63 68.57 67.30 68.32 67.79 1,372,400
Jul 28, 2023 68.21 68.95 66.68 67.39 66.86 1,697,700
Jul 27, 2023 72.00 72.01 69.55 69.89 69.34 1,218,500
Jul 26, 2023 71.83 72.58 71.64 72.00 71.44 733,200
Jul 25, 2023 71.11 72.14 71.09 71.75 71.19 711,100
Jul 24, 2023 72.06 72.32 71.15 71.28 70.72 683,000
Jul 21, 2023 72.80 73.00 71.93 72.26 71.70 708,900
Jul 20, 2023 72.69 72.83 72.14 72.33 71.77 622,300
Jul 19, 2023 72.20 72.93 71.82 72.81 72.24 879,600
Jul 18, 2023 71.04 72.54 71.04 72.09 71.53 715,200
Jul 17, 2023 71.60 72.00 70.98 71.05 70.50 654,700
Jul 14, 2023 72.35 72.40 70.94 71.85 71.29 712,900
Jul 13, 2023 70.68 71.55 70.61 71.43 70.87 808,200
Jul 12, 2023 70.61 70.63 69.94 70.13 69.58 623,300
Jul 11, 2023 69.65 70.31 69.43 69.98 69.43 471,100
Jul 10, 2023 67.81 69.73 67.81 69.66 69.12 698,900
Jul 7, 2023 66.86 68.26 66.83 67.86 67.33 696,500
Jul 6, 2023 66.38 66.77 65.53 66.66 66.14 565,500
Jul 5, 2023 68.61 68.71 66.43 67.08 66.56 844,100
Jul 3, 2023 69.47 69.68 68.90 68.98 68.44 389,000
Jun 30, 2023 69.53 69.69 69.07 69.37 68.83 717,500
Jun 29, 2023 68.29 69.22 68.03 69.03 68.49 573,800
Jun 28, 2023 67.93 68.93 67.34 68.21 67.68 762,200
Jun 27, 2023 66.97 68.11 66.73 68.09 67.56 607,000
Jun 26, 2023 65.51 66.94 65.32 66.69 66.17 520,600
Jun 23, 2023 66.19 66.30 64.95 65.79 65.28 1,263,100
Jun 22, 2023 68.03 68.12 66.81 67.02 66.50 849,600
Jun 21, 2023 68.16 68.67 67.90 68.08 67.55 559,800
Jun 20, 2023 67.75 68.45 67.28 68.36 67.83 569,200
Jun 16, 2023 69.37 69.37 67.53 68.00 67.47 1,510,500
Jun 15, 2023 69.01 69.45 68.22 69.08 68.54 661,200
Jun 14, 2023 0.16 Dividend
Jun 14, 2023 68.91 69.70 68.90 69.37 68.83 929,000
Jun 13, 2023 69.80 70.04 68.82 69.16 68.46 923,500
Jun 12, 2023 68.67 69.51 68.39 69.37 68.67 633,100
Jun 9, 2023 69.09 69.33 68.12 68.41 67.72 514,800
Jun 8, 2023 68.15 68.91 67.84 68.88 68.18 686,300
Jun 7, 2023 67.93 68.80 67.75 68.43 67.74 747,200
Jun 6, 2023 66.73 68.18 66.62 67.79 67.10 762,800
Jun 5, 2023 65.62 67.08 65.62 66.69 66.02 826,000
Jun 2, 2023 65.24 66.74 65.24 66.30 65.63 1,123,500
Jun 1, 2023 63.64 64.68 63.30 64.33 63.68 736,300
May 31, 2023 64.02 64.26 63.22 63.73 63.09 865,400
May 30, 2023 65.18 65.66 63.91 64.16 63.51 866,200
May 26, 2023 65.13 65.61 64.70 65.18 64.52 535,600
May 25, 2023 64.96 65.78 64.44 64.97 64.31 692,800
May 24, 2023 64.39 65.01 63.70 64.74 64.09 820,600
May 23, 2023 65.71 65.75 64.08 64.65 64.00 1,080,400
May 22, 2023 66.83 67.04 65.84 66.09 65.42 1,654,800
May 19, 2023 67.57 67.91 66.49 66.79 66.12 620,800
May 18, 2023 66.59 67.58 66.29 67.57 66.89 695,200
May 17, 2023 66.45 67.69 66.26 66.63 65.96 1,139,000
May 16, 2023 68.02 68.15 65.98 66.01 65.34 933,800
May 15, 2023 68.50 68.67 68.01 68.39 67.70 722,900
May 12, 2023 68.50 69.07 68.30 68.32 67.63 503,200
May 11, 2023 69.28 69.81 68.15 68.57 67.88 1,121,500
May 10, 2023 71.20 71.53 68.92 69.88 69.17 896,100
May 9, 2023 70.04 71.69 69.68 70.95 70.23 1,013,700
May 8, 2023 70.99 71.49 69.34 70.28 69.57 858,500
May 5, 2023 69.97 70.98 69.05 70.60 69.89 1,097,900
May 4, 2023 69.72 69.72 67.94 67.99 67.30 964,600
May 3, 2023 71.09 71.29 69.96 70.01 69.30 913,400
May 2, 2023 71.28 71.38 69.26 71.08 70.36 1,055,300
May 1, 2023 69.95 71.36 69.77 71.28 70.56 1,390,500
Apr 28, 2023 68.39 69.78 68.24 69.40 68.70 871,500
Apr 27, 2023 67.61 68.91 66.76 68.59 67.90 1,617,300

Related Tickers

CZR Caesars Entertainment, Inc.
36.61
-3.76%
 
PENN PENN Entertainment, Inc.
16.86
-1.92%
 
MGM MGM Resorts International
41.09
-2.58%
 
LVS Las Vegas Sands Corp.
45.45
-0.22%
 
WYNN Wynn Resorts, Limited
95.88
-0.75%
 
RRR Red Rock Resorts, Inc.
54.12
-8.63%
 
MTN Vail Resorts, Inc.
198.33
-0.35%
 
MLCO Melco Resorts & Entertainment Limited
6.34
+0.48%
 
BALY Bally's Corporation
13.96
-0.29%
 
GDEN Golden Entertainment, Inc.
32.41
-2.44%