Boyd Gaming Corporation - BYD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	80.82	79.67	79.67	81.08	79.54	619,242
December 05, 2025	81.3	80.88	80.88	82.03	80.76	429,400
December 04, 2025	82.25	81.37	81.37	82.25	81.06	630,100
December 03, 2025	82.01	82.55	82.55	82.89	82	628,200
December 02, 2025	82.77	81.66	81.66	82.85	81.62	654,500
December 01, 2025	82.85	82.24	82.24	83.64	82.16	872,400
November 28, 2025	83.89	83.3	83.3	84.1	83.14	525,332
November 26, 2025	82.49	83.38	83.38	83.93	82.46	798,410
November 25, 2025	81.65	82.72	82.72	83.29	81.32	1.4M
November 24, 2025	80.7	81.14	81.14	81.6	80.33	751,700
November 21, 2025	78.32	80.72	80.72	81.64	77.86	983,100
November 20, 2025	79.21	78	78	79.96	77.91	623,134
November 19, 2025	79.22	78.63	78.63	79.36	78.23	638,681
November 18, 2025	77.25	79.03	79.03	79.19	77.2	890,604
November 17, 2025	79.58	77.51	77.51	79.63	77.33	846,200
November 14, 2025	80.09	79.78	79.78	80.55	79.53	647,946
November 13, 2025	80.61	80.81	80.81	81.74	80.61	529,847
November 12, 2025	81.29	80.89	80.89	82.06	80.7	772,800
November 11, 2025	82.51	81.33	81.33	82.82	81.22	685,500
November 10, 2025	81.43	82.59	82.59	83.48	81.43	1.29M
November 07, 2025	79.7	81.27	81.27	81.4	79.7	906,105
November 06, 2025	80.71	80.04	80.04	82.35	79.68	851,400
November 05, 2025	79.29	80.24	80.24	81.32	79.29	815,926
November 04, 2025	78.9	79.38	79.38	79.51	78.29	994,113
November 03, 2025	77.86	79.45	79.45	79.76	77.49	1.1M
October 31, 2025	77.01	77.87	77.87	78.26	76.88	854,000
October 30, 2025	76.35	77.4	77.4	77.96	76.34	1M
October 29, 2025	78.24	76.81	76.81	78.57	76.7	1.68M
October 28, 2025	79.1	79	79	79.38	77.65	1.39M
October 27, 2025	79.65	79.6	79.6	80.11	78.72	1.72M
October 24, 2025	82.95	78.77	78.77	83.48	78.75	2.58M
October 23, 2025	83.2	84.98	84.98	85.17	82.97	1.64M
October 22, 2025	83.56	82.99	82.99	84.32	82.97	1.08M
October 21, 2025	82.7	83.38	83.38	83.88	82.33	668,105
October 20, 2025	82.92	82.71	82.71	83.63	82.37	832,011
October 17, 2025	82.45	82.37	82.37	83.19	82.09	757,449
October 16, 2025	83.19	82.1	82.1	83.44	81.69	744,124
October 15, 2025	83.76	83.24	83.24	84.5	83.01	781,400
October 14, 2025	81.5	83.36	83.36	83.65	81.31	774,100
October 13, 2025	82.23	82.11	82.11	83.1	81.94	851,944
October 10, 2025	83.39	81.54	81.54	84.3	81.36	1M
October 09, 2025	83.68	83.38	83.38	84.48	82.64	740,908
October 08, 2025	83.81	83.6	83.6	84.31	82.83	759,546
October 07, 2025	85.46	83.57	83.57	85.89	83.48	956,347
October 06, 2025	86.34	85.49	85.49	87.05	85.44	726,910
October 03, 2025	87	86.48	86.48	87.2	85.02	566,223
October 02, 2025	87.03	87.01	87.01	88.49	86.45	743,824
October 01, 2025	86.1	87.03	87.03	87.44	85.74	562,347
September 30, 2025	87.3	86.45	86.45	87.3	85.56	755,860
September 29, 2025	86.78	87.38	87.38	87.65	85.95	875,925
September 26, 2025	84.98	85.94	85.94	86.68	84.51	741,840
September 25, 2025	84	84.49	84.49	84.82	83.81	498,120
September 24, 2025	84.94	84.41	84.41	85.37	84.07	508,500
September 23, 2025	83.79	85.1	85.1	85.5	83.36	847,300
September 22, 2025	83.28	83.46	83.46	83.62	82.56	942,003
September 19, 2025	83.46	83.3	83.3	83.8	82.86	1.33M
September 18, 2025	82.82	83.3	83.3	83.77	82.39	956,500
September 17, 2025	82.55	82.84	82.84	83.76	81.99	753,319
September 16, 2025	83.47	82.15	82.15	83.67	80.71	1.16M
September 15, 2025	84.82	83.47	83.47	85.43	83.44	841,887

Boyd Gaming Corporation (BYD) NYSE