Boyd Gaming Corporation (BYD)
NYSE: BYD · Real-Time Price · USD
74.78
+2.91 (4.05%)
At close: May 12, 2025, 4:00 PM
74.78
0.00 (0.00%)
After-hours: May 12, 2025, 4:53 PM EDT
Boyd Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 74.65 | 76.10 | 74.36 | 74.78 | 74.78 | 4.05% | 1,217,321 |
| May 9, 2025 | 71.75 | 72.16 | 71.14 | 71.87 | 71.87 | 0.42% | 820,398 |
| May 8, 2025 | 71.38 | 72.18 | 70.48 | 71.57 | 71.57 | 0.93% | 663,897 |
| May 7, 2025 | 69.56 | 71.19 | 69.01 | 70.91 | 70.91 | 2.65% | 1,171,864 |
| May 6, 2025 | 69.32 | 70.02 | 68.98 | 69.08 | 69.08 | -1.43% | 516,361 |
| May 5, 2025 | 70.13 | 71.00 | 70.07 | 70.08 | 70.08 | -1.13% | 844,713 |
| May 2, 2025 | 69.60 | 71.28 | 69.23 | 70.88 | 70.88 | 2.47% | 878,583 |
| May 1, 2025 | 69.58 | 70.19 | 69.07 | 69.17 | 69.17 | 0.04% | 770,122 |
| Apr 30, 2025 | 68.31 | 69.47 | 67.67 | 69.14 | 69.14 | -0.13% | 926,964 |
| Apr 29, 2025 | 68.84 | 69.52 | 68.43 | 69.23 | 69.23 | -0.07% | 831,940 |
| Apr 28, 2025 | 68.92 | 70.38 | 68.81 | 69.28 | 69.28 | 0.60% | 937,526 |
| Apr 25, 2025 | 68.53 | 72.15 | 68.50 | 68.87 | 68.87 | 4.29% | 2,173,296 |
| Apr 24, 2025 | 66.45 | 66.77 | 65.29 | 66.04 | 66.04 | -0.62% | 1,679,923 |
| Apr 23, 2025 | 67.53 | 69.04 | 66.04 | 66.45 | 66.45 | 1.00% | 778,312 |
| Apr 22, 2025 | 64.43 | 66.08 | 64.16 | 65.79 | 65.79 | 3.22% | 952,774 |
| Apr 21, 2025 | 64.20 | 64.54 | 63.33 | 63.74 | 63.74 | -1.45% | 1,141,407 |
| Apr 17, 2025 | 64.64 | 65.61 | 64.37 | 64.68 | 64.68 | -0.22% | 661,039 |
| Apr 16, 2025 | 64.86 | 65.32 | 63.71 | 64.82 | 64.82 | -0.63% | 792,482 |
| Apr 15, 2025 | 64.81 | 65.53 | 64.38 | 65.23 | 65.23 | 0.88% | 520,043 |
| Apr 14, 2025 | 65.40 | 65.58 | 63.37 | 64.66 | 64.66 | 0.12% | 587,368 |
| Apr 11, 2025 | 64.18 | 65.16 | 62.80 | 64.58 | 64.58 | 0.44% | 945,411 |
| Apr 10, 2025 | 65.96 | 66.69 | 63.37 | 64.30 | 64.30 | -4.81% | 1,157,875 |
| Apr 9, 2025 | 60.39 | 69.03 | 60.39 | 67.55 | 67.55 | 11.10% | 2,599,095 |
| Apr 8, 2025 | 63.18 | 64.23 | 60.11 | 60.80 | 60.80 | -0.72% | 1,279,640 |
| Apr 7, 2025 | 59.73 | 64.41 | 58.94 | 61.24 | 61.24 | -0.86% | 2,092,645 |
| Apr 4, 2025 | 60.81 | 62.68 | 59.74 | 61.77 | 61.77 | -2.51% | 1,415,219 |
| Apr 3, 2025 | 64.53 | 64.82 | 63.01 | 63.36 | 63.36 | -6.24% | 982,908 |
| Apr 2, 2025 | 64.98 | 68.00 | 64.51 | 67.58 | 67.58 | 2.85% | 914,119 |
| Apr 1, 2025 | 65.62 | 65.80 | 64.07 | 65.71 | 65.71 | -0.18% | 876,438 |
| Mar 31, 2025 | 65.13 | 66.19 | 64.30 | 65.83 | 65.83 | -0.63% | 788,076 |
| Mar 28, 2025 | 67.36 | 67.74 | 65.70 | 66.25 | 66.25 | -2.21% | 946,319 |
| Mar 27, 2025 | 68.08 | 68.50 | 67.37 | 67.75 | 67.75 | -0.89% | 624,369 |
| Mar 26, 2025 | 68.37 | 68.99 | 67.87 | 68.36 | 68.36 | 0.09% | 726,168 |
| Mar 25, 2025 | 69.50 | 69.77 | 67.81 | 68.30 | 68.30 | -1.27% | 558,467 |
| Mar 24, 2025 | 69.27 | 69.45 | 68.50 | 69.18 | 69.18 | 1.80% | 757,555 |
| Mar 21, 2025 | 66.80 | 68.12 | 66.51 | 67.96 | 67.96 | 0.32% | 1,488,549 |
| Mar 20, 2025 | 68.03 | 68.99 | 67.62 | 67.74 | 67.74 | -2.12% | 1,011,917 |
| Mar 19, 2025 | 68.13 | 69.50 | 68.03 | 69.21 | 69.21 | 2.05% | 1,068,174 |
| Mar 18, 2025 | 69.36 | 70.75 | 67.78 | 67.82 | 67.82 | -2.28% | 899,353 |
| Mar 17, 2025 | 68.29 | 69.97 | 68.29 | 69.40 | 69.40 | 1.33% | 1,316,098 |
| Mar 14, 2025 | 66.62 | 68.65 | 66.62 | 68.49 | 68.31 | 3.79% | 1,272,418 |
| Mar 13, 2025 | 67.38 | 67.64 | 65.46 | 65.99 | 65.82 | -1.82% | 847,957 |
| Mar 12, 2025 | 68.37 | 68.98 | 66.73 | 67.21 | 67.04 | 0.60% | 1,182,215 |
| Mar 11, 2025 | 66.09 | 67.90 | 65.45 | 66.81 | 66.64 | 0.71% | 1,434,546 |
| Mar 10, 2025 | 68.28 | 68.58 | 65.54 | 66.34 | 66.17 | -3.88% | 1,281,726 |
| Mar 7, 2025 | 71.30 | 71.54 | 67.36 | 69.02 | 68.84 | -3.89% | 1,826,999 |
| Mar 6, 2025 | 72.44 | 73.79 | 71.51 | 71.81 | 71.62 | -2.03% | 899,539 |
| Mar 5, 2025 | 72.46 | 73.69 | 72.17 | 73.30 | 73.11 | 1.38% | 778,626 |
| Mar 4, 2025 | 73.46 | 73.75 | 71.24 | 72.30 | 72.11 | -2.73% | 951,668 |
| Mar 3, 2025 | 76.87 | 77.27 | 73.75 | 74.33 | 74.14 | -2.53% | 819,854 |