Boyd Gaming CorporationBYDNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $89.25 | $89.34 | $87.88 | $88.65 | 686,300 |
| 1/15/2026 | $87.60 | $89.96 | $87.28 | $89.56 | 812,405 |
| 1/14/2026 | $88.15 | $88.36 | $86.63 | $87.47 | 604,803 |
| 1/13/2026 | $88.43 | $88.95 | $87.34 | $88.03 | 647,332 |
| 1/12/2026 | $87.01 | $88.55 | $86.50 | $87.79 | 1.11M |
| 1/9/2026 | $88.60 | $89.00 | $87.17 | $87.92 | 580,900 |
| 1/8/2026 | $85.74 | $89.50 | $85.74 | $88.33 | 831,600 |
| 1/7/2026 | $87.68 | $87.70 | $85.63 | $86.07 | 587,800 |
| 1/6/2026 | $88.42 | $88.73 | $87.43 | $87.81 | 659,600 |
| 1/5/2026 | $86.00 | $89.45 | $85.88 | $88.40 | 928,704 |
| 1/2/2026 | $85.34 | $86.35 | $84.27 | $86.19 | 516,056 |
| 12/31/2025 | $85.64 | $86.17 | $85.17 | $85.24 | 471,100 |
| 12/30/2025 | $85.97 | $86.13 | $85.64 | $85.86 | 377,513 |
| 12/29/2025 | $86.53 | $86.65 | $85.62 | $86.13 | 496,313 |
| 12/26/2025 | $85.32 | $86.83 | $85.32 | $86.60 | 459,777 |
| 12/24/2025 | $85.46 | $85.94 | $84.80 | $85.41 | 413,039 |
| 12/23/2025 | $86.47 | $86.90 | $85.63 | $85.69 | 581,331 |
| 12/22/2025 | $85.93 | $87.47 | $85.93 | $86.70 | 749,133 |
| 12/19/2025 | $85.53 | $86.83 | $85.53 | $86.37 | 3.01M |
| 12/18/2025 | $85.52 | $86.87 | $85.45 | $85.64 | 1.14M |
| 12/17/2025 | $85.08 | $86.19 | $84.87 | $85.24 | 808,100 |
| 12/16/2025 | $85.53 | $85.88 | $84.88 | $85.01 | 812,600 |
| 12/15/2025 | $85.13 | $85.50 | $84.15 | $85.11 | 1.25M |
| 12/12/2025 | $84.95 | $85.70 | $84.70 | $85.10 | 1.05M |
| 12/11/2025 | $82.41 | $84.74 | $81.86 | $84.39 | 703,400 |
| 12/10/2025 | $80.58 | $82.45 | $80.47 | $81.97 | 844,003 |
| 12/9/2025 | $79.51 | $80.91 | $79.41 | $80.20 | 579,400 |
| 12/8/2025 | $80.82 | $81.08 | $79.54 | $79.67 | 619,242 |
| 12/5/2025 | $81.30 | $82.03 | $80.76 | $80.88 | 429,400 |
| 12/4/2025 | $82.25 | $82.25 | $81.06 | $81.37 | 630,100 |
| 12/3/2025 | $82.01 | $82.89 | $82.00 | $82.55 | 628,200 |
| 12/2/2025 | $82.77 | $82.85 | $81.62 | $81.66 | 654,500 |
| 12/1/2025 | $82.85 | $83.64 | $82.16 | $82.24 | 872,400 |
| 11/28/2025 | $83.89 | $84.10 | $83.14 | $83.30 | 525,332 |
| 11/26/2025 | $82.49 | $83.93 | $82.46 | $83.38 | 798,410 |
| 11/25/2025 | $81.65 | $83.29 | $81.32 | $82.72 | 1.40M |
| 11/24/2025 | $80.70 | $81.60 | $80.33 | $81.14 | 751,700 |
| 11/21/2025 | $78.32 | $81.64 | $77.86 | $80.72 | 983,100 |
| 11/20/2025 | $79.21 | $79.96 | $77.91 | $78.00 | 623,134 |
| 11/19/2025 | $79.22 | $79.36 | $78.23 | $78.63 | 650,800 |
| 11/18/2025 | $77.25 | $79.19 | $77.20 | $79.03 | 890,604 |
| 11/17/2025 | $79.58 | $79.63 | $77.33 | $77.51 | 846,200 |
| 11/14/2025 | $80.09 | $80.55 | $79.53 | $79.78 | 647,946 |
| 11/13/2025 | $80.61 | $81.74 | $80.61 | $80.81 | 529,847 |
| 11/12/2025 | $81.29 | $82.06 | $80.70 | $80.89 | 772,800 |
| 11/11/2025 | $82.51 | $82.82 | $81.22 | $81.33 | 685,500 |
| 11/10/2025 | $81.43 | $83.48 | $81.43 | $82.59 | 1.29M |
| 11/7/2025 | $79.70 | $81.40 | $79.70 | $81.27 | 906,105 |
| 11/6/2025 | $80.71 | $82.35 | $79.68 | $80.04 | 851,400 |
| 11/5/2025 | $79.29 | $81.32 | $79.29 | $80.24 | 815,926 |
| 11/4/2025 | $78.90 | $79.51 | $78.29 | $79.38 | 994,113 |
| 11/3/2025 | $77.86 | $79.76 | $77.49 | $79.45 | 1.10M |
| 10/31/2025 | $77.01 | $78.26 | $76.88 | $77.87 | 854,000 |
| 10/30/2025 | $76.35 | $77.96 | $76.33 | $77.40 | 1.16M |
| 10/29/2025 | $78.24 | $78.57 | $76.70 | $76.81 | 1.68M |
| 10/28/2025 | $79.10 | $79.38 | $77.65 | $79.00 | 1.39M |
| 10/27/2025 | $79.65 | $80.11 | $78.72 | $79.60 | 1.72M |
| 10/24/2025 | $82.95 | $83.48 | $78.75 | $78.77 | 2.58M |
| 10/23/2025 | $83.20 | $85.17 | $82.97 | $84.98 | 1.64M |
| 10/22/2025 | $83.56 | $84.32 | $82.97 | $82.99 | 1.08M |
| 10/21/2025 | $82.70 | $83.88 | $82.33 | $83.38 | 668,105 |
| 10/20/2025 | $82.92 | $83.63 | $82.37 | $82.71 | 832,011 |