-
5 DAY PERFORMANCE
+1.73% -
1 MONTH PERFORMANCE
+9.96% -
3 MONTH PERFORMANCE
+18.58% -
6 MONTH PERFORMANCE
-2.94% -
YEAR-TO-DATE PERFORMANCE
+4.36% -
1 YEAR PERFORMANCE
+7.68%
Boyd Gaming Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $65.52 | $65.35 (-0.26%) | $65.86 | $64.86 | 596,519 | $6.21 B |
| 09/26/2024 | $64.48 | $64.89 (0.64%) | $65.10 | $64.29 | 593,240 | $6.17 B |
| 09/25/2024 | $64.21 | $63.96 (-0.39%) | $64.46 | $63.92 | 723,101 | $6.08 B |
| 09/24/2024 | $64.86 | $64.06 (-1.23%) | $65.37 | $63.93 | 799,303 | $6.09 B |
| 09/23/2024 | $64.19 | $64.23 (0.06%) | $64.60 | $63.85 | 1.15 M | $6.10 B |
| 09/20/2024 | $64.18 | $64.03 (-0.23%) | $64.28 | $63.51 | 1.10 M | $6.09 B |
| 09/19/2024 | $64.27 | $64.14 (-0.2%) | $64.47 | $63.68 | 862,382 | $6.10 B |
| 09/18/2024 | $62.79 | $62.98 (0.3%) | $64.00 | $62.49 | 850,540 | $5.99 B |
| 09/17/2024 | $62.44 | $62.57 (0.21%) | $62.98 | $61.97 | 952,918 | $5.95 B |
| 09/16/2024 | $61.62 | $61.45 (-0.28%) | $62.02 | $61.06 | 666,231 | $5.84 B |
| 09/13/2024 | $60.22 | $61.26 (1.73%) | $61.77 | $60.20 | 872,300 | $5.82 B |
| 09/12/2024 | $59.19 | $60.02 (1.4%) | $60.04 | $58.71 | 605,922 | $5.70 B |
| 09/11/2024 | $58.97 | $58.86 (-0.19%) | $59.24 | $57.67 | 1.36 M | $5.59 B |
| 09/10/2024 | $60.53 | $59.33 (-1.98%) | $60.99 | $58.67 | 816,400 | $5.64 B |
| 09/09/2024 | $60.00 | $60.33 (0.55%) | $61.00 | $60.00 | 714,800 | $5.73 B |
| 09/06/2024 | $60.12 | $59.72 (-0.67%) | $60.76 | $59.67 | 971,300 | $5.68 B |
| 09/05/2024 | $61.93 | $59.89 (-3.29%) | $61.93 | $59.50 | 1.09 M | $5.69 B |
| 09/04/2024 | $60.36 | $61.58 (2.02%) | $62.42 | $60.18 | 1.65 M | $5.85 B |
| 09/03/2024 | $59.45 | $59.38 (-0.12%) | $59.96 | $58.91 | 586,646 | $5.64 B |
| 08/30/2024 | $60.00 | $60.02 (0.03%) | $60.24 | $59.19 | 688,600 | $5.70 B |
| 08/29/2024 | $59.78 | $59.93 (0.25%) | $60.63 | $59.62 | 487,500 | $5.70 B |
| 08/28/2024 | $59.56 | $59.42 (-0.24%) | $59.58 | $59.03 | 529,500 | $5.65 B |
| 08/27/2024 | $59.66 | $59.92 (0.44%) | $60.12 | $59.39 | 554,043 | $5.69 B |
| 08/26/2024 | $60.48 | $59.92 (-0.93%) | $60.89 | $59.80 | 583,132 | $5.69 B |
| 08/23/2024 | $58.95 | $60.03 (1.83%) | $60.23 | $58.95 | 785,376 | $5.71 B |
| 08/22/2024 | $59.25 | $58.82 (-0.73%) | $59.61 | $58.47 | 534,634 | $5.59 B |
| 08/21/2024 | $58.82 | $59.13 (0.53%) | $59.20 | $58.50 | 683,800 | $5.62 B |
| 08/20/2024 | $58.64 | $58.51 (-0.22%) | $59.32 | $58.40 | 667,300 | $5.56 B |
| 08/19/2024 | $58.22 | $58.81 (1.01%) | $59.04 | $58.22 | 887,002 | $5.59 B |
| 08/16/2024 | $57.31 | $58.15 (1.47%) | $58.72 | $57.20 | 1.14 M | $5.53 B |
| 08/15/2024 | $57.40 | $57.59 (0.33%) | $58.09 | $57.06 | 930,400 | $5.47 B |
| 08/14/2024 | $56.57 | $56.30 (-0.48%) | $56.88 | $55.91 | 858,600 | $5.35 B |
| 08/13/2024 | $56.07 | $56.31 (0.43%) | $56.66 | $56.07 | 831,810 | $5.35 B |
| 08/12/2024 | $56.02 | $55.82 (-0.36%) | $56.48 | $55.55 | 604,924 | $5.31 B |
| 08/09/2024 | $56.44 | $55.93 (-0.9%) | $56.92 | $55.73 | 752,109 | $5.32 B |
| 08/08/2024 | $55.06 | $56.54 (2.69%) | $56.72 | $54.83 | 1.11 M | $5.37 B |
| 08/07/2024 | $55.66 | $54.71 (-1.71%) | $56.17 | $54.57 | 907,700 | $5.20 B |
| 08/06/2024 | $54.40 | $54.97 (1.05%) | $55.64 | $54.40 | 1.13 M | $5.22 B |
| 08/05/2024 | $53.21 | $54.16 (1.79%) | $54.81 | $52.76 | 1.86 M | $5.15 B |
| 08/02/2024 | $56.43 | $55.29 (-2.02%) | $56.81 | $54.92 | 1.42 M | $5.25 B |
| 08/01/2024 | $60.97 | $57.78 (-5.23%) | $61.18 | $57.65 | 1.31 M | $5.49 B |
| 07/31/2024 | $60.85 | $60.87 (0.03%) | $61.78 | $60.79 | 931,939 | $5.79 B |
| 07/30/2024 | $61.77 | $60.99 (-1.26%) | $62.06 | $60.73 | 1.07 M | $5.80 B |
| 07/29/2024 | $61.04 | $61.49 (0.74%) | $61.76 | $60.86 | 1.04 M | $5.84 B |
| 07/26/2024 | $63.50 | $61.05 (-3.86%) | $63.96 | $59.87 | 2.23 M | $5.80 B |
| 07/25/2024 | $57.97 | $58.53 (0.97%) | $59.22 | $57.93 | 1.32 M | $5.56 B |
| 07/24/2024 | $59.35 | $57.77 (-2.66%) | $59.57 | $57.50 | 941,890 | $5.49 B |
| 07/23/2024 | $59.34 | $59.85 (0.86%) | $59.86 | $59.14 | 837,924 | $5.69 B |
| 07/22/2024 | $59.47 | $59.61 (0.24%) | $59.77 | $59.05 | 1.09 M | $5.81 B |
| 07/19/2024 | $59.00 | $59.12 (0.2%) | $59.26 | $58.23 | 743,915 | $5.76 B |
| 07/18/2024 | $58.58 | $58.54 (-0.07%) | $59.62 | $58.44 | 852,200 | $5.70 B |
| 07/17/2024 | $58.60 | $58.86 (0.44%) | $59.52 | $58.48 | 918,406 | $5.73 B |
| 07/16/2024 | $58.02 | $58.85 (1.43%) | $59.10 | $58.02 | 988,700 | $5.73 B |
| 07/15/2024 | $57.58 | $57.72 (0.24%) | $58.20 | $57.30 | 728,500 | $5.62 B |
| 07/12/2024 | $56.89 | $57.32 (0.76%) | $57.60 | $56.85 | 870,604 | $5.58 B |
| 07/11/2024 | $55.43 | $56.83 (2.53%) | $57.05 | $55.43 | 918,429 | $5.54 B |
| 07/10/2024 | $54.62 | $55.10 (0.88%) | $55.21 | $54.21 | 1.12 M | $5.37 B |
| 07/09/2024 | $54.42 | $54.38 (-0.07%) | $55.12 | $54.34 | 672,712 | $5.30 B |
| 07/08/2024 | $54.36 | $54.52 (0.29%) | $55.27 | $54.36 | 767,124 | $5.31 B |
| 07/05/2024 | $53.75 | $54.05 (0.56%) | $54.33 | $53.71 | 1.05 M | $5.27 B |
| 07/03/2024 | $54.06 | $53.96 (-0.18%) | $54.80 | $53.95 | 307,300 | $5.26 B |
| 07/02/2024 | $54.41 | $53.72 (-1.27%) | $54.41 | $53.69 | 598,000 | $5.23 B |
| 07/01/2024 | $55.11 | $53.77 (-2.43%) | $55.54 | $53.35 | 864,600 | $5.24 B |
| 06/28/2024 | $55.74 | $55.10 (-1.15%) | $55.91 | $54.06 | 1.80 M | $5.37 B |