Boyd Gaming Corporation Common Stock (BYD)
76.44
-1.37 (-1.76%)
Boyd Gaming Corp is a gaming and hospitality company that operates a diverse portfolio of casinos and hotels primarily in the United States
The company focuses on delivering a unique entertainment experience to its guests through a variety of gaming options, dining establishments, and accommodations. With a commitment to quality customer service and community engagement, Boyd Gaming aims to create memorable experiences for both locals and tourists alike. In addition to traditional casino gaming, the company also offers sports betting and online gaming services, reflecting the evolving landscape of the gaming industry.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 77.35 | 78.58 | 77.17 | 77.81 | 916,265 | 77.81 |
| 1/29/2025 | 77.15 | 77.51 | 76.28 | 76.70 | 901,968 | 76.70 |
| 1/28/2025 | 75.81 | 77.29 | 75.81 | 77.13 | 841,888 | 77.13 |
| 1/27/2025 | 75.05 | 76.14 | 75.05 | 76.07 | 776,572 | 76.07 |
| 1/24/2025 | 75.01 | 76.02 | 74.95 | 75.43 | 626,256 | 75.43 |
| 1/23/2025 | 75.33 | 76.13 | 75.07 | 75.45 | 613,666 | 75.45 |
| 1/22/2025 | 76.08 | 76.70 | 75.57 | 75.64 | 1,061,739 | 75.64 |
| 1/21/2025 | 75.04 | 76.50 | 75.04 | 76.16 | 849,702 | 76.16 |
| 1/17/2025 | 74.09 | 76.25 | 74.05 | 74.89 | 1,002,902 | 74.89 |
| 1/16/2025 | 73.34 | 74.29 | 73.32 | 74.07 | 710,730 | 74.07 |
| 1/15/2025 | 74.31 | 74.41 | 72.84 | 73.57 | 952,688 | 73.57 |
| 1/14/2025 | 72.19 | 72.99 | 71.98 | 72.69 | 1,108,549 | 72.69 |
| 1/13/2025 | 70.60 | 71.87 | 70.56 | 71.83 | 1,264,783 | 71.83 |
| 1/10/2025 | 71.11 | 71.37 | 70.00 | 71.08 | 1,021,397 | 71.08 |
| 1/08/2025 | 71.83 | 72.40 | 71.38 | 71.87 | 803,540 | 71.87 |
| 1/07/2025 | 73.52 | 74.12 | 71.95 | 72.36 | 741,955 | 72.36 |
| 1/06/2025 | 74.83 | 74.83 | 73.23 | 73.48 | 867,616 | 73.48 |
| 1/03/2025 | 73.00 | 73.25 | 71.26 | 72.92 | 756,880 | 72.92 |
| 1/02/2025 | 72.83 | 73.10 | 71.44 | 71.83 | 781,617 | 71.83 |
| 12/31/2024 | 72.09 | 0.00 | 72.54 | 72.54 | 0 | 72.54 |
| 12/30/2024 | 71.74 | 72.48 | 70.88 | 72.09 | 588,290 | 72.09 |
| 12/27/2024 | 71.63 | 72.49 | 71.57 | 72.41 | 526,192 | 72.41 |
| 12/26/2024 | 71.20 | 72.39 | 71.11 | 72.15 | 576,272 | 72.15 |
| 12/24/2024 | 71.11 | 71.68 | 70.70 | 71.68 | 348,987 | 71.68 |
| 12/23/2024 | 70.89 | 71.30 | 70.33 | 71.09 | 830,402 | 71.09 |
| 12/20/2024 | 70.81 | 72.09 | 70.50 | 71.20 | 2,258,180 | 71.20 |
| 12/19/2024 | 71.72 | 72.30 | 70.95 | 71.14 | 568,213 | 71.14 |
| 12/18/2024 | 74.22 | 74.22 | 70.70 | 70.81 | 833,899 | 70.81 |
| 12/17/2024 | 74.50 | 74.67 | 72.85 | 73.88 | 1,039,723 | 73.88 |
| 12/16/2024 | 74.54 | 75.13 | 73.65 | 73.76 | 672,472 | 73.76 |
| 12/13/2024 | 74.58 | 75.03 | 74.17 | 74.95 | 508,034 | 74.78 |
| 12/12/2024 | 75.50 | 76.01 | 74.43 | 74.44 | 548,781 | 74.27 |
| 12/11/2024 | 75.22 | 75.86 | 74.95 | 75.64 | 577,537 | 75.47 |
| 12/10/2024 | 74.68 | 75.69 | 74.12 | 74.91 | 670,412 | 74.74 |
| 12/09/2024 | 75.77 | 76.07 | 74.49 | 74.68 | 596,234 | 74.51 |
| 12/06/2024 | 76.53 | 76.73 | 75.04 | 75.55 | 528,162 | 75.38 |
| 12/05/2024 | 74.90 | 75.27 | 74.67 | 74.83 | 611,395 | 74.66 |
| 12/04/2024 | 73.88 | 74.90 | 73.77 | 74.72 | 448,687 | 74.55 |
| 12/03/2024 | 75.05 | 75.34 | 73.00 | 74.01 | 745,776 | 73.84 |
| 12/02/2024 | 74.05 | 75.20 | 74.05 | 75.05 | 938,717 | 74.88 |
| 11/29/2024 | 73.67 | 74.55 | 73.56 | 73.85 | 486,368 | 73.68 |
| 11/27/2024 | 73.13 | 73.90 | 73.08 | 73.10 | 490,614 | 72.93 |
| 11/26/2024 | 73.03 | 73.27 | 72.44 | 73.05 | 478,841 | 72.88 |
| 11/25/2024 | 72.84 | 74.20 | 72.70 | 72.99 | 811,171 | 72.82 |
| 11/22/2024 | 71.22 | 72.52 | 71.22 | 72.33 | 1,027,357 | 72.17 |
| 11/21/2024 | 71.76 | 72.10 | 71.17 | 71.52 | 810,037 | 71.36 |
| 11/20/2024 | 71.27 | 71.78 | 70.62 | 71.76 | 978,546 | 71.60 |
| 11/19/2024 | 71.09 | 71.93 | 71.09 | 71.49 | 632,953 | 71.33 |
| 11/18/2024 | 72.33 | 72.68 | 71.87 | 71.95 | 663,472 | 71.79 |
| 11/15/2024 | 72.47 | 73.19 | 71.44 | 72.43 | 903,102 | 72.27 |
| 11/14/2024 | 73.59 | 73.67 | 72.84 | 73.01 | 1,055,783 | 72.84 |
| 11/13/2024 | 73.78 | 74.27 | 73.20 | 73.55 | 649,346 | 73.38 |
| 11/12/2024 | 74.00 | 74.37 | 73.26 | 73.87 | 754,167 | 73.70 |
| 11/11/2024 | 74.50 | 74.78 | 73.86 | 74.14 | 756,475 | 73.97 |
| 11/08/2024 | 72.23 | 73.75 | 72.14 | 73.67 | 961,315 | 73.50 |
| 11/07/2024 | 71.59 | 73.30 | 71.40 | 72.38 | 898,468 | 72.22 |
| 11/06/2024 | 71.67 | 73.35 | 70.89 | 71.61 | 1,308,796 | 71.45 |
| 11/05/2024 | 68.00 | 68.93 | 67.64 | 68.92 | 815,987 | 68.76 |
| 11/04/2024 | 68.00 | 69.05 | 67.73 | 68.31 | 571,327 | 68.16 |
| 11/01/2024 | 69.44 | 70.08 | 68.42 | 68.66 | 742,280 | 68.50 |