Boyd Gaming Corporation (BYD)
NYSE: BYD · Real-Time Price · USD
79.00
-1.13 (-1.41%)
Mar 9, 2026, 2:21 PM EDT - Market open
Boyd Gaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78.64 | 79.06 | 76.86 | 78.67 | - | -1.82% | 411,800 |
| Mar 6, 2026 | 80.80 | 80.96 | 78.70 | 80.13 | 80.13 | -2.32% | 743,180 |
| Mar 5, 2026 | 81.71 | 82.47 | 80.70 | 82.03 | 82.03 | -0.21% | 769,876 |
| Mar 4, 2026 | 82.36 | 83.12 | 81.67 | 82.20 | 82.20 | 1.01% | 719,802 |
| Mar 3, 2026 | 80.53 | 82.23 | 78.45 | 81.38 | 81.38 | -1.35% | 2,026,141 |
| Mar 2, 2026 | 81.26 | 82.79 | 80.19 | 82.49 | 82.49 | -0.89% | 1,009,756 |
| Feb 27, 2026 | 85.95 | 86.56 | 83.10 | 83.23 | 83.23 | -5.11% | 1,594,592 |
| Feb 26, 2026 | 85.51 | 88.09 | 85.39 | 87.71 | 87.71 | 3.27% | 1,238,375 |
| Feb 25, 2026 | 85.21 | 85.46 | 83.87 | 84.93 | 84.93 | -0.32% | 865,514 |
| Feb 24, 2026 | 84.03 | 85.70 | 83.79 | 85.20 | 85.20 | 1.89% | 681,274 |
| Feb 23, 2026 | 86.00 | 86.00 | 81.69 | 83.62 | 83.62 | -2.99% | 808,508 |
| Feb 20, 2026 | 85.45 | 87.30 | 85.19 | 86.20 | 86.20 | 1.34% | 765,626 |
| Feb 19, 2026 | 84.33 | 85.27 | 84.16 | 85.06 | 85.06 | 0.37% | 580,362 |
| Feb 18, 2026 | 83.33 | 85.30 | 83.33 | 84.75 | 84.75 | 1.84% | 605,054 |
| Feb 17, 2026 | 83.13 | 84.05 | 82.51 | 83.22 | 83.22 | 1.50% | 799,488 |
| Feb 13, 2026 | 82.14 | 82.77 | 81.30 | 81.99 | 81.99 | -0.22% | 949,796 |
| Feb 12, 2026 | 84.40 | 85.74 | 81.89 | 82.17 | 82.17 | -1.49% | 837,553 |
| Feb 11, 2026 | 84.35 | 86.19 | 83.34 | 83.41 | 83.41 | -1.21% | 1,087,224 |
| Feb 10, 2026 | 83.01 | 84.65 | 82.40 | 84.43 | 84.43 | 1.96% | 1,279,315 |
| Feb 9, 2026 | 82.82 | 83.89 | 82.10 | 82.81 | 82.81 | -0.52% | 1,210,664 |
| Feb 6, 2026 | 81.28 | 84.76 | 81.28 | 83.24 | 83.24 | -0.48% | 2,173,396 |
| Feb 5, 2026 | 84.12 | 84.95 | 83.33 | 83.64 | 83.64 | -1.34% | 1,348,684 |
| Feb 4, 2026 | 83.77 | 86.77 | 83.34 | 84.78 | 84.78 | 2.14% | 941,914 |
| Feb 3, 2026 | 83.80 | 84.53 | 82.54 | 83.00 | 83.00 | -1.86% | 1,059,362 |
| Feb 2, 2026 | 84.59 | 85.42 | 84.33 | 84.57 | 84.57 | 0.04% | 877,127 |
| Jan 30, 2026 | 83.95 | 84.81 | 83.42 | 84.54 | 84.54 | 0.43% | 1,047,959 |
| Jan 29, 2026 | 84.01 | 84.19 | 82.71 | 84.18 | 84.18 | 0.81% | 771,120 |
| Jan 28, 2026 | 82.25 | 84.59 | 82.21 | 83.50 | 83.50 | 1.54% | 1,253,661 |
| Jan 27, 2026 | 83.48 | 83.48 | 82.01 | 82.23 | 82.23 | -1.50% | 638,293 |
| Jan 26, 2026 | 83.87 | 84.50 | 83.09 | 83.48 | 83.48 | -0.49% | 642,746 |
| Jan 23, 2026 | 84.48 | 85.04 | 83.58 | 83.89 | 83.89 | -1.41% | 483,323 |
| Jan 22, 2026 | 85.58 | 86.34 | 84.67 | 85.09 | 85.09 | -0.08% | 738,073 |
| Jan 21, 2026 | 85.81 | 86.37 | 84.61 | 85.16 | 85.16 | -0.62% | 904,201 |
| Jan 20, 2026 | 87.47 | 87.85 | 85.45 | 85.69 | 85.69 | -3.34% | 812,448 |
| Jan 16, 2026 | 89.25 | 89.34 | 87.88 | 88.65 | 88.65 | -1.02% | 686,287 |
| Jan 15, 2026 | 87.60 | 89.96 | 87.28 | 89.56 | 89.56 | 2.39% | 812,405 |
| Jan 14, 2026 | 88.15 | 88.36 | 86.63 | 87.47 | 87.47 | -0.64% | 604,803 |
| Jan 13, 2026 | 88.43 | 88.95 | 87.34 | 88.03 | 88.03 | 0.27% | 647,332 |
| Jan 12, 2026 | 87.01 | 88.55 | 86.50 | 87.79 | 87.79 | -0.15% | 1,107,777 |
| Jan 9, 2026 | 88.60 | 89.00 | 87.17 | 87.92 | 87.92 | -0.46% | 580,879 |
| Jan 8, 2026 | 85.74 | 89.50 | 85.74 | 88.33 | 88.33 | 2.63% | 831,570 |
| Jan 7, 2026 | 87.68 | 87.70 | 85.63 | 86.07 | 86.07 | -1.98% | 587,777 |
| Jan 6, 2026 | 88.42 | 88.73 | 87.43 | 87.81 | 87.81 | -0.67% | 659,567 |
| Jan 5, 2026 | 86.00 | 89.45 | 85.88 | 88.40 | 88.40 | 2.56% | 928,704 |
| Jan 2, 2026 | 85.34 | 86.35 | 84.27 | 86.19 | 86.19 | 1.11% | 516,056 |
| Dec 31, 2025 | 85.64 | 86.17 | 85.17 | 85.24 | 85.24 | -0.72% | 471,086 |
| Dec 30, 2025 | 85.97 | 86.13 | 85.64 | 85.86 | 85.86 | -0.31% | 377,513 |
| Dec 29, 2025 | 86.53 | 86.65 | 85.62 | 86.13 | 86.13 | -0.54% | 496,313 |
| Dec 26, 2025 | 85.32 | 86.83 | 85.32 | 86.60 | 86.60 | 1.39% | 459,777 |
| Dec 24, 2025 | 85.46 | 85.94 | 84.80 | 85.41 | 85.41 | -0.33% | 413,039 |
| Dec 23, 2025 | 86.47 | 86.90 | 85.63 | 85.69 | 85.69 | -1.16% | 581,331 |
| Dec 22, 2025 | 85.93 | 87.47 | 85.93 | 86.70 | 86.70 | 0.38% | 749,133 |
| Dec 19, 2025 | 85.53 | 86.83 | 85.53 | 86.37 | 86.37 | 0.85% | 3,012,910 |
| Dec 18, 2025 | 85.52 | 86.87 | 85.45 | 85.64 | 85.64 | 0.47% | 1,138,724 |
| Dec 17, 2025 | 85.08 | 86.19 | 84.87 | 85.24 | 85.24 | 0.27% | 808,092 |
| Dec 16, 2025 | 85.53 | 85.88 | 84.88 | 85.01 | 85.01 | -0.12% | 812,570 |
| Dec 15, 2025 | 85.13 | 85.50 | 84.15 | 85.11 | 85.11 | 0.01% | 1,246,602 |
| Dec 12, 2025 | 84.95 | 85.70 | 84.70 | 85.10 | 84.92 | 0.84% | 1,045,978 |
| Dec 11, 2025 | 82.41 | 84.74 | 81.86 | 84.39 | 84.21 | 2.95% | 703,369 |
| Dec 10, 2025 | 80.58 | 82.45 | 80.47 | 81.97 | 81.80 | 2.21% | 844,003 |
| Dec 9, 2025 | 79.51 | 80.91 | 79.41 | 80.20 | 80.03 | 0.67% | 579,358 |
| Dec 8, 2025 | 80.82 | 81.08 | 79.54 | 79.67 | 79.50 | -1.50% | 619,242 |
| Dec 5, 2025 | 81.30 | 82.03 | 80.76 | 80.88 | 80.71 | -0.60% | 429,378 |
| Dec 4, 2025 | 82.25 | 82.25 | 81.06 | 81.37 | 81.20 | -1.43% | 630,080 |
| Dec 3, 2025 | 82.01 | 82.89 | 82.00 | 82.55 | 82.38 | 1.09% | 628,173 |
| Dec 2, 2025 | 82.77 | 82.85 | 81.62 | 81.66 | 81.49 | -0.71% | 654,488 |
| Dec 1, 2025 | 82.85 | 83.64 | 82.16 | 82.24 | 82.07 | -1.27% | 872,371 |
| Nov 28, 2025 | 83.89 | 84.10 | 83.14 | 83.30 | 83.12 | -0.10% | 525,332 |
| Nov 26, 2025 | 82.49 | 83.93 | 82.46 | 83.38 | 83.20 | 0.80% | 798,410 |
| Nov 25, 2025 | 81.65 | 83.29 | 81.32 | 82.72 | 82.55 | 1.95% | 1,402,915 |
| Nov 24, 2025 | 80.70 | 81.60 | 80.33 | 81.14 | 80.97 | 0.52% | 751,658 |
| Nov 21, 2025 | 78.32 | 81.64 | 77.86 | 80.72 | 80.55 | 3.49% | 983,086 |
| Nov 20, 2025 | 79.21 | 79.96 | 77.91 | 78.00 | 77.84 | -0.80% | 623,134 |
| Nov 19, 2025 | 79.22 | 79.36 | 78.23 | 78.63 | 78.46 | -0.51% | 650,788 |
| Nov 18, 2025 | 77.25 | 79.19 | 77.20 | 79.03 | 78.86 | 1.96% | 890,604 |
| Nov 17, 2025 | 79.58 | 79.63 | 77.33 | 77.51 | 77.35 | -2.85% | 846,157 |
| Nov 14, 2025 | 80.09 | 80.55 | 79.53 | 79.78 | 79.61 | -1.27% | 647,946 |
| Nov 13, 2025 | 80.61 | 81.74 | 80.61 | 80.81 | 80.64 | -0.10% | 529,847 |
| Nov 12, 2025 | 81.29 | 82.06 | 80.70 | 80.89 | 80.72 | -0.54% | 772,781 |
| Nov 11, 2025 | 82.51 | 82.82 | 81.23 | 81.33 | 81.16 | -1.53% | 685,461 |
| Nov 10, 2025 | 81.43 | 83.48 | 81.43 | 82.59 | 82.42 | 1.62% | 1,290,992 |
| Nov 7, 2025 | 79.70 | 81.40 | 79.70 | 81.27 | 81.10 | 1.54% | 906,105 |
| Nov 6, 2025 | 80.71 | 82.35 | 79.68 | 80.04 | 79.87 | -0.25% | 851,376 |
| Nov 5, 2025 | 79.29 | 81.32 | 79.29 | 80.24 | 80.07 | 1.08% | 815,926 |
| Nov 4, 2025 | 78.90 | 79.51 | 78.29 | 79.38 | 79.21 | -0.09% | 994,113 |
| Nov 3, 2025 | 77.86 | 79.76 | 77.49 | 79.45 | 79.28 | 2.03% | 1,095,684 |
| Oct 31, 2025 | 77.01 | 78.26 | 76.88 | 77.87 | 77.71 | 0.61% | 853,966 |
| Oct 30, 2025 | 76.35 | 77.96 | 76.33 | 77.40 | 77.24 | 0.77% | 1,157,817 |
| Oct 29, 2025 | 78.24 | 78.57 | 76.70 | 76.81 | 76.65 | -2.77% | 1,681,654 |
| Oct 28, 2025 | 79.10 | 79.38 | 77.65 | 79.00 | 78.83 | -0.75% | 1,393,008 |
| Oct 27, 2025 | 79.65 | 80.11 | 78.72 | 79.60 | 79.43 | 1.05% | 1,720,049 |
| Oct 24, 2025 | 82.95 | 83.48 | 78.75 | 78.77 | 78.60 | -7.31% | 2,581,371 |
| Oct 23, 2025 | 83.20 | 85.17 | 82.97 | 84.98 | 84.80 | 2.40% | 1,636,621 |
| Oct 22, 2025 | 83.56 | 84.32 | 82.97 | 82.99 | 82.81 | -0.47% | 1,076,041 |
| Oct 21, 2025 | 82.70 | 83.88 | 82.33 | 83.38 | 83.20 | 0.81% | 668,105 |
| Oct 20, 2025 | 82.92 | 83.63 | 82.37 | 82.71 | 82.54 | 0.41% | 832,011 |
| Oct 17, 2025 | 82.45 | 83.19 | 82.09 | 82.37 | 82.20 | 0.33% | 757,449 |
| Oct 16, 2025 | 83.19 | 83.44 | 81.69 | 82.10 | 81.93 | -1.37% | 744,124 |
| Oct 15, 2025 | 83.76 | 84.50 | 83.01 | 83.24 | 83.06 | -0.14% | 781,372 |
| Oct 14, 2025 | 81.50 | 83.65 | 81.31 | 83.36 | 83.18 | 1.52% | 774,083 |