Quantcast

Boyd Gaming Corporation Common Stock Historical Stock Prices

BYD 
$27.92
*  
0.31
1.12%
Get BYD Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading BYD now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    BYD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 27.56 28.10 27.31 27.92 877,288
03/20/2019 27.76 27.84 27.035 27.61 1,042,118
03/19/2019 28.19 28.33 27.705 27.76 1,186,824
03/18/2019 28.14 28.305 27.885 28.05 1,282,634
03/15/2019 28.49 29.06 28.14 28.23 1,421,940
03/14/2019 28.95 28.955 27.87 28.38 1,074,583
03/13/2019 28.99 29.48 28.83 29.06 1,076,550
03/12/2019 29.4 29.4 28.765 28.8 691,959
03/11/2019 29.18 29.57 29.03 29.32 972,656
03/08/2019 28.17 28.97 28.005 28.94 718,299
03/07/2019 28.57 28.72 27.93 28.49 1,016,664
03/06/2019 29.3 29.61 28.65 28.68 882,274
03/05/2019 29.82 29.82 29.065 29.26 1,472,287
03/04/2019 30.25 30.42 29.485 29.75 1,153,514
03/01/2019 30.12 30.25 29.6101 30.11 716,944
02/28/2019 30.8 30.86 29.725 29.76 1,224,402
02/27/2019 31.12 31.26 30.66 30.88 1,027,799
02/26/2019 30.71 31.24 30.61 31.12 1,035,275
02/25/2019 31.3 31.31 30.84 30.86 1,413,251
02/22/2019 31.27 31.8 30.62 31 4,382,498
02/21/2019 28.42 28.5 27.74 28.28 1,468,501
02/20/2019 28.32 28.51 28.05 28.4 780,995
02/19/2019 27.77 28.29 27.62 28.1 818,594
02/15/2019 27.68 28.14 27.505 27.85 601,916
02/14/2019 27.27 27.59 26.795 27.45 558,826
02/13/2019 27.85 28.27 27.29 27.56 1,235,649
02/12/2019 27.48 27.7 27.28 27.44 991,489
02/11/2019 26.8 27.235 26.31 27.18 933,864
02/08/2019 26.95 27.21 26.01 26.62 1,259,506
02/07/2019 27.35 27.48 26.95 27.19 1,016,343
02/06/2019 27.71 27.85 27.38 27.56 873,939
02/05/2019 28 28.01 27.24 27.71 969,457
02/04/2019 27.84 28.03 27.56 27.92 1,583,314
02/01/2019 27.3 27.84 27.25 27.68 1,240,774
01/31/2019 26.86 27.5 26.69 27.32 1,258,777
01/30/2019 26.49 26.86 26.15 26.66 938,317
01/29/2019 26.66 26.84 26.08 26.18 1,175,400
01/28/2019 26.3 27 26.2 26.59 976,278
01/25/2019 26.31 26.72 26.24 26.72 2,240,060
01/24/2019 25.61 26.17 25.575 25.98 1,325,110
01/23/2019 26.15 26.15 25.34 25.65 1,403,851
01/22/2019 26.69 26.69 25.83 26.02 1,851,075
01/18/2019 25.93 26.77 25.69 26.71 1,663,425
01/17/2019 25.63 26.11 25.56 25.81 1,056,977
01/16/2019 25.34 26.09 25.29 25.79 1,616,441
01/15/2019 25.47 25.6 24.9 25.28 1,693,967
01/14/2019 25.96 26 25.14 25.39 1,501,665
01/11/2019 26.34 26.46 25.46 26.24 1,907,105
01/10/2019 25.47 26.27 25.25 26.08 1,973,218
01/09/2019 24.89 25.69 24.53 25.61 3,801,362
01/08/2019 23.71 24.58 23.36 24.52 3,172,352
01/07/2019 22.24 23.49 21.995 23.39 2,426,371
01/04/2019 21.54 22.45 21.43 22.26 2,700,785
01/03/2019 21.15 21.69 20.8 21.06 1,227,889
01/02/2019 20.3 21.66 20.12 21.27 3,023,411
12/31/2018 20.57 20.84 19.89 20.78 1,270,958
12/28/2018 20.56 20.83 20.02 20.39 1,054,554
12/27/2018 20.36 20.97 19.42 20.45 1,576,773
12/26/2018 19.43 21.06 19.08 21.01 1,695,361
12/24/2018 19.35 19.72 18.98 19.26 761,171
12/21/2018 20.4 20.54 19.29 19.69 4,029,318
12/20/2018 20.71 21.1999 19.9 20.38 2,900,077
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio