-
5 DAY PERFORMANCE
-1.44% -
1 MONTH PERFORMANCE
+10.76% -
3 MONTH PERFORMANCE
+22.36% -
6 MONTH PERFORMANCE
+30.81% -
YEAR-TO-DATE PERFORMANCE
+14.93% -
1 YEAR PERFORMANCE
+22.36%
Boyd Gaming Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $72.33 | $71.95 (-0.53%) | $72.68 | $71.87 | 663,472 | $6.61 B |
| 11/15/2024 | $72.47 | $72.43 (-0.06%) | $73.19 | $71.44 | 903,102 | $6.65 B |
| 11/14/2024 | $73.59 | $73.01 (-0.79%) | $73.67 | $72.84 | 1.06 M | $6.71 B |
| 11/13/2024 | $73.78 | $73.55 (-0.31%) | $74.27 | $73.20 | 649,221 | $6.76 B |
| 11/12/2024 | $74.00 | $73.87 (-0.18%) | $74.37 | $73.26 | 754,200 | $6.79 B |
| 11/11/2024 | $74.50 | $74.14 (-0.48%) | $74.78 | $73.86 | 756,500 | $6.81 B |
| 11/08/2024 | $72.23 | $73.67 (1.99%) | $73.75 | $72.15 | 961,315 | $6.77 B |
| 11/07/2024 | $71.59 | $72.38 (1.1%) | $73.30 | $71.40 | 898,500 | $6.65 B |
| 11/06/2024 | $71.67 | $71.61 (-0.08%) | $73.35 | $70.89 | 1.31 M | $6.58 B |
| 11/05/2024 | $68.00 | $68.92 (1.35%) | $68.93 | $67.64 | 816,000 | $6.33 B |
| 11/04/2024 | $68.00 | $68.31 (0.46%) | $69.05 | $67.73 | 571,327 | $6.28 B |
| 11/01/2024 | $69.44 | $68.66 (-1.12%) | $70.08 | $68.43 | 742,280 | $6.31 B |
| 10/31/2024 | $70.35 | $69.29 (-1.51%) | $70.49 | $69.03 | 901,700 | $6.37 B |
| 10/30/2024 | $71.08 | $70.39 (-0.97%) | $72.22 | $70.32 | 1.04 M | $6.47 B |
| 10/29/2024 | $71.37 | $71.63 (0.36%) | $72.01 | $70.98 | 1.38 M | $6.58 B |
| 10/28/2024 | $69.50 | $71.65 (3.09%) | $72.19 | $69.50 | 1.77 M | $6.58 B |
| 10/25/2024 | $69.96 | $69.36 (-0.86%) | $71.00 | $67.53 | 2.40 M | $6.37 B |
| 10/24/2024 | $64.33 | $64.31 (-0.03%) | $65.09 | $63.77 | 933,465 | $5.91 B |
| 10/23/2024 | $64.02 | $64.00 (-0.03%) | $64.44 | $63.36 | 686,731 | $5.88 B |
| 10/22/2024 | $63.97 | $64.40 (0.67%) | $64.44 | $63.27 | 543,000 | $5.92 B |
| 10/21/2024 | $64.70 | $63.76 (-1.45%) | $64.92 | $63.54 | 785,600 | $6.06 B |
| 10/18/2024 | $66.25 | $64.97 (-1.93%) | $66.26 | $64.57 | 618,208 | $6.17 B |
| 10/17/2024 | $65.32 | $66.08 (1.16%) | $66.11 | $65.23 | 607,924 | $6.28 B |
| 10/16/2024 | $65.12 | $65.36 (0.37%) | $65.65 | $65.00 | 876,700 | $6.21 B |
| 10/15/2024 | $64.10 | $64.16 (0.09%) | $64.94 | $63.97 | 735,043 | $6.10 B |
| 10/14/2024 | $63.06 | $64.13 (1.7%) | $64.17 | $62.83 | 664,835 | $6.10 B |
| 10/11/2024 | $62.62 | $63.33 (1.13%) | $63.76 | $62.62 | 703,600 | $6.02 B |
| 10/10/2024 | $63.00 | $62.50 (-0.79%) | $63.24 | $62.10 | 803,515 | $5.94 B |
| 10/09/2024 | $62.90 | $63.20 (0.48%) | $63.91 | $62.90 | 662,713 | $6.01 B |
| 10/08/2024 | $64.00 | $63.21 (-1.23%) | $64.20 | $62.47 | 642,100 | $6.01 B |
| 10/07/2024 | $64.82 | $64.55 (-0.42%) | $65.02 | $64.12 | 625,300 | $6.13 B |
| 10/04/2024 | $65.00 | $64.80 (-0.31%) | $65.02 | $64.28 | 582,037 | $6.16 B |
| 10/03/2024 | $63.47 | $64.06 (0.93%) | $64.07 | $63.13 | 425,800 | $6.09 B |
| 10/02/2024 | $63.62 | $64.05 (0.68%) | $64.11 | $63.32 | 591,805 | $6.09 B |
| 10/01/2024 | $64.67 | $63.90 (-1.19%) | $64.67 | $63.34 | 621,900 | $6.07 B |
| 09/30/2024 | $65.00 | $64.65 (-0.54%) | $65.08 | $64.28 | 561,384 | $6.14 B |
| 09/27/2024 | $65.52 | $65.35 (-0.26%) | $65.86 | $64.86 | 596,600 | $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 |