Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Delayed Quote USD

Boyd Gaming Corporation (BYD)

Compare

76.86

-2.56

(-3.22%)

At close: February 21 at 4:00:02 PM EST

76.86

0.00

(0.00%)

After hours: February 21 at 6:51:33 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	79.93	79.93	76.60	76.86	76.86	711,700
Feb 20, 2025	79.03	79.81	78.68	79.42	79.42	640,400
Feb 19, 2025	78.86	80.02	78.25	79.52	79.52	631,400
Feb 18, 2025	78.51	79.85	78.34	79.39	79.39	654,400
Feb 14, 2025	78.39	78.98	78.00	78.53	78.53	951,800
Feb 13, 2025	77.50	78.14	76.57	78.07	78.07	898,400
Feb 12, 2025	77.55	78.68	76.64	76.98	76.98	1,174,400
Feb 11, 2025	77.05	78.18	76.60	77.71	77.71	1,279,600
Feb 10, 2025	77.38	78.41	77.13	77.68	77.68	1,249,200
Feb 7, 2025	80.00	80.50	76.38	77.22	77.22	1,853,700
Feb 6, 2025	76.59	78.63	76.53	78.57	78.57	1,897,100
Feb 5, 2025	77.04	77.04	76.03	76.49	76.49	884,400
Feb 4, 2025	76.88	77.03	76.19	76.67	76.67	728,300
Feb 3, 2025	75.07	77.02	74.90	76.82	76.82	1,049,800
Jan 31, 2025	77.80	78.17	76.29	76.65	76.65	1,087,300
Jan 30, 2025	77.35	78.58	77.17	77.81	77.81	916,300
Jan 29, 2025	77.15	77.51	76.28	76.70	76.70	902,000
Jan 28, 2025	75.81	77.29	75.81	77.13	77.13	841,900
Jan 27, 2025	75.05	76.14	75.05	76.07	76.07	776,600
Jan 24, 2025	75.01	76.02	74.95	75.43	75.43	626,300
Jan 23, 2025	75.33	76.13	75.07	75.45	75.45	613,700
Jan 22, 2025	76.08	76.70	75.57	75.64	75.64	1,061,700
Jan 21, 2025	75.04	76.50	75.04	76.16	76.16	850,200
Jan 17, 2025	74.09	76.25	74.05	74.89	74.89	1,002,900
Jan 16, 2025	73.34	74.29	73.32	74.07	74.07	710,700
Jan 15, 2025	74.31	74.41	72.84	73.57	73.57	952,700
Jan 14, 2025	72.19	72.99	71.98	72.69	72.69	1,108,500
Jan 13, 2025	70.60	71.87	70.56	71.83	71.83	1,264,800
Jan 10, 2025	71.11	71.37	70.00	71.08	71.08	1,021,300
Jan 8, 2025	71.83	72.40	71.38	71.87	71.87	803,500
Jan 7, 2025	73.52	74.12	71.95	72.36	72.36	742,000
Jan 6, 2025	74.83	74.83	73.23	73.48	73.48	867,600
Jan 3, 2025	73.00	73.25	71.26	72.92	72.92	756,900
Jan 2, 2025	72.83	73.10	71.44	71.83	71.83	781,600
Dec 31, 2024	72.26	72.67	71.79	72.54	72.54	785,300
Dec 30, 2024	71.74	72.48	70.88	72.09	72.09	588,300
Dec 27, 2024	71.63	72.49	71.57	72.41	72.41	526,200
Dec 26, 2024	71.20	72.39	71.11	72.15	72.15	576,300
Dec 24, 2024	71.11	71.68	70.70	71.68	71.68	349,000
Dec 23, 2024	70.89	71.30	70.33	71.09	71.09	830,400
Dec 20, 2024	70.81	72.09	70.50	71.20	71.20	2,258,200
Dec 19, 2024	71.72	72.30	70.95	71.16	71.16	763,900
Dec 18, 2024	74.22	74.22	70.70	70.81	70.81	833,900
Dec 17, 2024	74.50	74.68	72.85	73.88	73.88	1,039,700
Dec 16, 2024	0.17 Dividend
Dec 16, 2024	74.54	75.13	73.65	73.76	73.76	672,500
Dec 13, 2024	74.58	75.03	74.17	74.95	74.78	508,000
Dec 12, 2024	75.50	76.01	74.43	74.44	74.27	548,800
Dec 11, 2024	75.22	75.86	74.95	75.64	75.47	577,500
Dec 10, 2024	74.68	75.69	74.12	74.91	74.74	670,400
Dec 9, 2024	75.77	76.07	74.49	74.68	74.51	596,200
Dec 6, 2024	76.53	76.73	75.04	75.55	75.38	528,100
Dec 5, 2024	74.90	75.27	74.67	74.83	74.66	597,000
Dec 4, 2024	73.88	74.90	73.77	74.72	74.55	448,700
Dec 3, 2024	75.05	75.34	73.00	74.01	73.84	745,800
Dec 2, 2024	74.05	75.20	74.05	75.05	74.88	938,700
Nov 29, 2024	73.67	74.55	73.56	73.85	73.68	486,400
Nov 27, 2024	73.13	73.90	73.08	73.10	72.93	490,600
Nov 26, 2024	73.03	73.27	72.44	73.05	72.88	478,800
Nov 25, 2024	72.84	74.20	72.71	72.99	72.82	815,400
Nov 22, 2024	71.22	72.52	71.22	72.33	72.17	1,027,400
Nov 21, 2024	71.76	72.10	71.17	71.52	71.36	810,000
Nov 20, 2024	71.27	71.78	70.62	71.76	71.60	979,100
Nov 19, 2024	71.09	71.93	71.09	71.49	71.33	633,000
Nov 18, 2024	72.33	72.68	71.87	71.95	71.79	663,500
Nov 15, 2024	72.47	73.19	71.44	72.43	72.27	903,100
Nov 14, 2024	73.59	73.67	72.84	73.01	72.84	1,055,800
Nov 13, 2024	73.78	74.27	73.20	73.55	73.38	649,200
Nov 12, 2024	74.00	74.37	73.26	73.87	73.70	754,200
Nov 11, 2024	74.50	74.78	73.86	74.14	73.97	756,500
Nov 8, 2024	72.23	73.75	72.15	73.67	73.50	961,100
Nov 7, 2024	71.59	73.30	71.40	72.38	72.22	898,500
Nov 6, 2024	71.67	73.35	70.89	71.61	71.45	1,308,800
Nov 5, 2024	68.00	68.93	67.64	68.92	68.76	816,000
Nov 4, 2024	68.00	69.05	67.73	68.31	68.16	571,300
Nov 1, 2024	69.44	70.08	68.43	68.66	68.50	742,200
Oct 31, 2024	70.35	70.49	69.03	69.29	69.13	901,700
Oct 30, 2024	71.08	72.22	70.32	70.39	70.23	1,038,900
Oct 29, 2024	71.37	72.01	70.98	71.63	71.47	1,376,600
Oct 28, 2024	69.50	72.19	69.50	71.65	71.49	1,771,500
Oct 25, 2024	69.96	71.00	67.53	69.36	69.20	2,403,000
Oct 24, 2024	64.33	65.09	63.77	64.31	64.16	933,200
Oct 23, 2024	64.02	64.44	63.36	64.00	63.85	686,700
Oct 22, 2024	63.97	64.44	63.27	64.40	64.25	543,000
Oct 21, 2024	64.70	64.92	63.54	63.76	63.62	785,600
Oct 18, 2024	66.25	66.26	64.57	64.97	64.82	618,200
Oct 17, 2024	65.32	66.11	65.23	66.08	65.93	607,900
Oct 16, 2024	65.12	65.65	65.00	65.36	65.21	876,700
Oct 15, 2024	64.10	64.94	63.97	64.16	64.01	735,000
Oct 14, 2024	63.06	64.17	62.83	64.13	63.98	664,800
Oct 11, 2024	62.62	63.76	62.62	63.33	63.19	703,600
Oct 10, 2024	63.00	63.24	62.10	62.50	62.36	803,500
Oct 9, 2024	62.90	63.91	62.90	63.20	63.06	662,700
Oct 8, 2024	64.00	64.20	62.47	63.21	63.07	642,100
Oct 7, 2024	64.82	65.02	64.12	64.55	64.40	625,300
Oct 4, 2024	65.00	65.02	64.28	64.80	64.65	582,000
Oct 3, 2024	63.47	64.07	63.13	64.06	63.91	425,800
Oct 2, 2024	63.62	64.11	63.32	64.05	63.90	591,800
Oct 1, 2024	64.67	64.67	63.34	63.90	63.76	621,900
Sep 30, 2024	65.00	65.08	64.28	64.65	64.50	559,500
Sep 27, 2024	65.52	65.86	64.86	65.35	65.20	596,600
Sep 26, 2024	64.48	65.10	64.29	64.89	64.74	593,200
Sep 25, 2024	64.21	64.46	63.92	63.96	63.81	723,100
Sep 24, 2024	64.86	65.37	63.93	64.06	63.91	799,300
Sep 23, 2024	64.19	64.60	63.85	64.23	64.08	1,146,600
Sep 20, 2024	64.18	64.28	63.51	64.03	63.88	1,100,900
Sep 19, 2024	64.27	64.47	63.68	64.14	63.99	862,300
Sep 18, 2024	62.79	64.00	62.49	62.98	62.84	850,500
Sep 17, 2024	62.44	62.98	61.97	62.57	62.43	952,900
Sep 16, 2024	61.62	62.02	61.06	61.45	61.31	666,200
Sep 13, 2024	0.17 Dividend
Sep 13, 2024	60.22	61.77	60.20	61.26	61.12	872,300
Sep 12, 2024	59.19	60.04	58.71	60.02	59.71	605,900
Sep 11, 2024	58.97	59.24	57.67	58.86	58.56	1,363,900
Sep 10, 2024	60.53	60.99	58.67	59.33	59.03	816,400
Sep 9, 2024	60.00	61.00	60.00	60.33	60.02	714,800
Sep 6, 2024	60.12	60.76	59.67	59.72	59.42	971,300
Sep 5, 2024	61.93	61.93	59.50	59.89	59.58	1,092,700
Sep 4, 2024	60.36	62.42	60.18	61.58	61.27	1,648,600
Sep 3, 2024	59.45	59.96	58.91	59.38	59.08	586,600
Aug 30, 2024	60.00	60.24	59.19	60.02	59.71	688,600
Aug 29, 2024	59.78	60.63	59.62	59.93	59.62	487,500
Aug 28, 2024	59.56	59.58	59.03	59.42	59.12	529,500
Aug 27, 2024	59.66	60.12	59.39	59.92	59.61	554,000
Aug 26, 2024	60.48	60.89	59.80	59.92	59.61	583,100
Aug 23, 2024	58.95	60.23	58.95	60.03	59.72	785,200
Aug 22, 2024	59.25	59.61	58.47	58.82	58.52	534,600
Aug 21, 2024	58.82	59.20	58.50	59.13	58.83	683,800
Aug 20, 2024	58.64	59.32	58.40	58.51	58.21	667,300
Aug 19, 2024	58.22	59.04	58.22	58.81	58.51	887,000
Aug 16, 2024	57.31	58.72	57.20	58.15	57.85	1,138,100
Aug 15, 2024	57.40	58.09	57.06	57.59	57.30	930,400
Aug 14, 2024	56.57	56.88	55.91	56.30	56.01	858,600
Aug 13, 2024	56.07	56.66	56.07	56.31	56.02	831,800
Aug 12, 2024	56.02	56.48	55.55	55.82	55.54	604,900
Aug 9, 2024	56.44	56.92	55.73	55.93	55.65	752,100
Aug 8, 2024	55.06	56.72	54.83	56.54	56.25	1,113,700
Aug 7, 2024	55.66	56.17	54.57	54.71	54.43	907,700
Aug 6, 2024	54.40	55.64	54.40	54.97	54.69	1,128,400
Aug 5, 2024	53.21	54.81	52.76	54.16	53.88	1,863,200
Aug 2, 2024	56.43	56.81	54.92	55.29	55.01	1,422,300
Aug 1, 2024	60.97	61.18	57.65	57.78	57.49	1,314,800
Jul 31, 2024	60.85	61.78	60.79	60.87	60.56	931,900
Jul 30, 2024	61.77	62.06	60.73	60.99	60.68	1,072,600
Jul 29, 2024	61.04	61.76	60.86	61.49	61.18	1,036,300
Jul 26, 2024	63.50	63.96	59.87	61.05	60.74	2,229,200
Jul 25, 2024	57.97	59.22	57.93	58.53	58.23	1,323,500
Jul 24, 2024	59.35	59.57	57.50	57.77	57.48	941,700
Jul 23, 2024	59.34	59.86	59.14	59.85	59.55	837,900
Jul 22, 2024	59.47	59.77	59.05	59.61	59.31	1,092,300
Jul 19, 2024	59.00	59.26	58.23	59.12	58.82	743,900
Jul 18, 2024	58.58	59.62	58.44	58.54	58.24	852,200
Jul 17, 2024	58.60	59.52	58.48	58.86	58.56	918,200
Jul 16, 2024	58.02	59.10	58.02	58.85	58.55	988,700
Jul 15, 2024	57.58	58.20	57.30	57.72	57.43	728,500
Jul 12, 2024	56.89	57.60	56.85	57.32	57.03	870,600
Jul 11, 2024	55.43	57.05	55.43	56.83	56.54	918,400
Jul 10, 2024	54.62	55.21	54.21	55.10	54.82	1,117,700
Jul 9, 2024	54.42	55.12	54.34	54.38	54.10	672,700
Jul 8, 2024	54.36	55.27	54.36	54.52	54.24	767,100
Jul 5, 2024	53.75	54.33	53.71	54.05	53.77	1,052,300
Jul 3, 2024	54.06	54.80	53.95	53.96	53.69	307,300
Jul 2, 2024	54.41	54.41	53.69	53.72	53.45	598,000
Jul 1, 2024	55.11	55.54	53.35	53.77	53.50	864,600
Jun 28, 2024	55.74	55.91	54.06	55.10	54.82	1,797,900
Jun 27, 2024	54.71	55.44	54.56	55.32	55.04	1,071,900
Jun 26, 2024	53.61	54.85	53.57	54.54	54.26	966,300
Jun 25, 2024	54.53	54.67	53.48	53.94	53.67	1,166,200
Jun 24, 2024	53.86	55.70	53.69	54.59	54.31	1,645,400
Jun 21, 2024	52.86	54.02	52.81	53.83	53.56	2,999,400
Jun 20, 2024	53.64	55.73	51.62	52.68	52.41	3,692,500
Jun 18, 2024	54.50	54.90	53.62	53.75	53.48	934,400
Jun 17, 2024	53.43	54.71	53.33	54.46	54.18	790,100
Jun 14, 2024	0.17 Dividend
Jun 14, 2024	53.90	54.16	53.18	53.67	53.40	835,600
Jun 13, 2024	54.37	54.73	53.94	54.52	54.07	897,400
Jun 12, 2024	53.58	54.65	53.54	54.44	53.99	1,263,200
Jun 11, 2024	52.17	53.06	51.66	52.81	52.38	744,900
Jun 10, 2024	52.35	52.77	52.17	52.40	51.97	1,048,900
Jun 7, 2024	52.97	53.44	52.72	53.01	52.58	902,800
Jun 6, 2024	53.24	53.66	52.96	53.35	52.91	739,500
Jun 5, 2024	54.03	54.10	53.00	53.33	52.89	1,041,700
Jun 4, 2024	53.71	54.11	53.40	53.95	53.51	1,551,200
Jun 3, 2024	53.72	54.04	52.79	53.94	53.50	847,900
May 31, 2024	51.67	53.45	51.58	53.32	52.88	1,454,900
May 30, 2024	51.00	51.45	50.64	51.27	50.85	1,152,400
May 29, 2024	49.74	50.64	49.34	50.58	50.17	1,240,500
May 28, 2024	51.76	51.76	50.17	50.36	49.95	1,278,800
May 24, 2024	51.98	52.06	51.50	51.76	51.34	966,500
May 23, 2024	53.47	53.57	51.45	51.51	51.09	1,375,700
May 22, 2024	55.04	55.11	53.28	53.38	52.94	1,486,000
May 21, 2024	55.04	55.41	54.70	55.07	54.62	878,000
May 20, 2024	55.15	55.28	54.45	55.13	54.68	732,100
May 17, 2024	54.99	55.26	54.71	55.01	54.56	1,161,100
May 16, 2024	55.43	56.07	54.98	55.07	54.62	724,100
May 15, 2024	55.34	55.82	55.00	55.40	54.95	1,056,600
May 14, 2024	55.04	55.20	54.09	54.98	54.53	844,400
May 13, 2024	55.16	55.44	54.45	54.58	54.13	799,400
May 10, 2024	54.18	54.45	53.86	53.90	53.46	585,700
May 9, 2024	53.44	54.45	53.02	54.12	53.68	1,442,800
May 8, 2024	54.12	54.32	53.09	53.25	52.81	1,319,100
May 7, 2024	54.90	55.25	54.30	54.43	53.98	917,000
May 6, 2024	54.70	55.20	54.26	54.92	54.47	1,003,100
May 3, 2024	54.94	55.00	53.82	54.12	53.68	973,100
May 2, 2024	54.42	54.42	53.26	54.16	53.72	1,330,700
May 1, 2024	52.74	54.21	52.53	53.35	52.91	1,549,200
Apr 30, 2024	53.61	54.28	52.57	53.51	53.07	1,791,200
Apr 29, 2024	53.23	54.89	53.23	53.95	53.51	1,745,300
Apr 26, 2024	54.14	55.22	52.48	53.18	52.74	6,825,400
Apr 25, 2024	63.43	63.64	62.76	62.89	62.37	956,200
Apr 24, 2024	63.67	63.94	63.08	63.59	63.07	649,100
Apr 23, 2024	63.76	64.05	63.11	63.60	63.08	713,000
Apr 22, 2024	63.09	63.75	62.80	63.24	62.72	650,300
Apr 19, 2024	62.91	63.36	62.51	62.66	62.15	1,018,600
Apr 18, 2024	63.72	63.90	62.84	62.93	62.41	733,800
Apr 17, 2024	65.34	65.36	63.67	63.69	63.17	918,200
Apr 16, 2024	64.28	65.07	64.07	64.66	64.13	562,200
Apr 15, 2024	65.00	65.78	64.44	64.56	64.03	538,400
Apr 12, 2024	64.87	65.07	64.23	64.40	63.87	702,800
Apr 11, 2024	65.06	65.65	64.46	65.44	64.90	668,600
Apr 10, 2024	65.64	65.82	64.77	65.08	64.55	475,600
Apr 9, 2024	66.19	67.00	65.96	66.65	66.10	621,900
Apr 8, 2024	66.56	66.87	65.84	65.99	65.45	684,600
Apr 5, 2024	65.72	66.41	65.70	66.13	65.59	645,000
Apr 4, 2024	67.41	67.57	65.34	65.66	65.12	759,300
Apr 3, 2024	66.50	67.50	66.50	66.86	66.31	804,600
Apr 2, 2024	66.84	67.11	66.33	66.66	66.11	870,600
Apr 1, 2024	67.63	68.46	67.63	67.67	67.12	777,100
Mar 28, 2024	66.57	67.75	66.53	67.32	66.77	967,700
Mar 27, 2024	66.00	66.50	65.82	66.42	65.88	629,600
Mar 26, 2024	64.32	65.67	64.18	65.65	65.11	621,500
Mar 25, 2024	63.35	63.84	63.23	63.29	62.77	400,900
Mar 22, 2024	63.73	63.78	62.69	63.17	62.65	660,000
Mar 21, 2024	64.15	64.39	63.64	63.70	63.18	621,900
Mar 20, 2024	62.60	63.73	62.50	63.72	63.20	618,600
Mar 19, 2024	62.07	63.15	62.00	62.69	62.18	750,500
Mar 18, 2024	61.63	62.63	61.62	62.13	61.62	703,500
Mar 15, 2024	61.50	62.37	61.36	61.70	61.19	1,505,300
Mar 14, 2024	0.17 Dividend
Mar 14, 2024	62.43	62.88	61.58	61.83	61.32	793,900
Mar 13, 2024	63.37	63.80	62.73	62.92	62.24	860,800
Mar 12, 2024	63.31	63.67	62.95	63.31	62.62	775,700
Mar 11, 2024	62.89	63.98	62.89	63.38	62.69	484,200
Mar 8, 2024	64.08	64.57	63.02	63.16	62.47	925,400
Mar 7, 2024	63.32	64.05	63.32	63.91	63.21	832,100
Mar 6, 2024	63.92	63.92	62.64	63.04	62.35	846,100
Mar 5, 2024	63.33	64.35	63.14	63.49	62.80	754,800
Mar 4, 2024	64.61	64.83	63.40	63.62	62.93	565,600
Mar 1, 2024	65.38	65.71	63.94	64.88	64.17	1,144,700
Feb 29, 2024	64.86	66.36	64.43	66.13	65.41	1,121,200
Feb 28, 2024	63.05	64.29	63.05	63.96	63.26	845,800
Feb 27, 2024	63.76	64.31	63.41	63.46	62.77	473,500
Feb 26, 2024	64.11	64.37	63.05	63.25	62.56	606,900
Feb 23, 2024	63.76	64.77	63.66	64.34	63.64	599,900
Feb 22, 2024	63.25	64.06	63.04	63.79	63.10	843,100

MGM MGM Resorts International

36.00

-6.01%

CZR Caesars Entertainment, Inc.

35.34

-6.41%

LVS Las Vegas Sands Corp.

44.02

-2.11%

PENN PENN Entertainment, Inc.

20.91

-1.88%

WYNN Wynn Resorts, Limited

90.79

-2.87%

RRR Red Rock Resorts, Inc.

51.40

-2.63%

BALY Bally's Corporation

16.25

-6.23%

MLCO Melco Resorts & Entertainment Limited

6.01

-1.96%

MTN Vail Resorts, Inc.

158.47

-0.12%

VAC Marriott Vacations Worldwide Corporation

84.14

-4.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Boyd Gaming Corporation (BYD)

Related Tickers