Boyd Gaming

BYD
🏛️ usa →
87.38
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 53.36 54.61 53.18 54.53 0.8M
2022-12-29 53.12 54.69 52.80 54.25 0.7M
2022-12-28 54.76 54.76 52.84 53.00 0.9M
2022-12-27 55.22 55.37 54.65 54.86 0.7M
2022-12-23 54.45 55.24 54.22 55.13 0.9M
2022-12-22 55.28 55.35 53.64 54.60 1.0M
2022-12-21 56.50 56.83 55.57 55.75 1.0M
2022-12-20 55.00 56.00 54.82 55.79 1.0M
2022-12-19 57.12 57.12 54.68 55.24 1.4M
2022-12-16 56.98 57.62 56.85 57.12 2.3M
2022-12-15 57.72 58.26 57.04 57.73 1.0M
2022-12-14 59.15 59.82 58.19 58.74 1.5M
2022-12-13 60.57 60.72 58.81 59.48 1.3M
2022-12-12 57.75 59.03 57.71 58.77 0.8M
2022-12-09 58.77 59.03 58.45 58.64 0.7M
2022-12-08 59.01 59.13 58.35 58.92 0.7M
2022-12-07 57.89 58.91 57.50 58.57 0.7M
2022-12-06 58.96 59.30 57.65 58.33 0.9M
2022-12-05 59.47 59.75 58.56 58.91 0.7M
2022-12-02 59.68 60.53 59.68 59.82 0.8M
2022-12-01 61.44 61.82 60.81 60.87 0.9M
2022-11-30 60.09 61.39 59.14 61.33 1.5M
2022-11-29 59.32 60.25 59.32 60.06 1.0M
2022-11-28 59.83 60.07 59.10 59.39 0.9M
2022-11-25 59.77 60.49 59.54 60.26 0.3M
2022-11-23 60.64 61.03 59.71 59.73 0.7M
2022-11-22 59.73 60.95 59.29 60.81 1.0M
2022-11-21 59.72 60.39 58.92 59.30 1.0M
2022-11-18 60.29 60.42 59.45 60.27 0.8M
2022-11-17 59.09 59.85 58.68 59.38 0.6M
2022-11-16 59.27 60.16 59.07 60.04 0.6M
2022-11-15 60.05 60.98 59.82 60.27 0.9M
2022-11-14 58.88 60.30 58.50 59.23 0.8M
2022-11-11 60.05 60.67 59.16 59.27 1.3M
2022-11-10 59.82 60.31 58.67 59.17 1.4M
2022-11-09 57.23 58.38 57.05 57.33 0.6M
2022-11-08 58.60 58.61 57.35 58.22 0.6M
2022-11-07 56.70 58.11 55.83 58.11 1.0M
2022-11-04 55.76 56.38 54.95 56.16 0.8M
2022-11-03 54.56 55.80 54.01 54.60 1.0M
2022-11-02 57.95 58.26 55.52 55.59 1.1M
2022-11-01 58.69 58.89 57.72 58.42 0.8M
2022-10-31 57.87 58.47 57.42 57.76 0.9M
2022-10-28 56.52 57.68 55.86 57.66 1.0M
2022-10-27 56.85 57.34 56.28 56.60 0.8M
2022-10-26 56.15 57.46 55.64 56.00 1.6M
2022-10-25 53.86 54.99 53.58 54.78 0.9M
2022-10-24 53.34 54.34 53.13 53.78 0.8M
2022-10-21 52.12 53.66 51.79 53.45 0.9M
2022-10-20 51.98 53.55 51.79 52.01 0.6M
2022-10-19 52.78 53.57 51.36 52.01 0.6M
2022-10-18 54.20 54.70 53.17 53.54 0.8M
2022-10-17 51.88 52.95 51.59 52.71 0.8M
2022-10-14 52.46 52.87 50.51 50.60 0.7M
2022-10-13 49.66 52.70 49.15 51.88 0.9M
2022-10-12 50.57 51.24 49.57 50.87 0.7M
2022-10-11 50.29 51.17 48.86 50.50 1.1M
2022-10-10 51.12 51.32 49.95 50.26 0.6M
2022-10-07 51.66 51.87 50.80 51.18 0.6M
2022-10-06 52.34 53.47 52.22 52.29 0.7M
2022-10-05 51.54 52.90 51.39 52.64 0.9M
2022-10-04 50.11 52.55 49.52 52.48 1.5M
2022-10-03 48.31 49.51 47.55 48.75 1.0M
2022-09-30 47.52 48.82 47.18 47.65 1.5M
2022-09-29 47.23 48.00 46.37 47.98 0.9M
2022-09-28 47.25 48.51 47.06 48.25 0.8M
2022-09-27 47.05 48.38 46.51 46.95 1.0M
2022-09-26 47.14 48.05 46.10 46.22 1.6M
2022-09-23 47.82 48.06 46.18 47.02 2.2M
2022-09-22 50.98 50.98 47.97 48.43 2.0M
2022-09-21 52.23 52.85 50.44 50.95 1.0M
2022-09-20 52.73 52.95 51.79 52.22 0.9M
2022-09-19 51.15 53.19 51.15 52.71 1.1M
2022-09-16 53.02 53.66 51.65 51.85 2.0M
2022-09-15 54.43 55.81 53.55 53.76 1.3M
2022-09-14 54.69 54.79 52.84 54.57 1.3M
2022-09-13 55.50 56.53 54.34 54.40 1.1M
2022-09-12 57.20 58.13 56.88 57.26 0.9M
2022-09-09 55.88 56.91 55.70 56.78 0.8M
2022-09-08 54.15 55.12 53.50 55.09 0.8M
2022-09-07 53.03 55.06 52.72 54.84 1.3M
2022-09-06 53.82 54.18 52.46 53.12 1.1M
2022-09-02 54.20 54.34 53.00 53.24 0.9M
2022-09-01 53.84 53.84 52.50 53.53 0.9M
2022-08-31 55.19 55.64 54.30 54.43 1.2M
2022-08-30 56.52 56.89 54.38 54.69 1.4M
2022-08-29 55.09 56.27 54.93 55.90 0.8M
2022-08-26 57.46 57.47 55.94 56.03 0.8M
2022-08-25 56.63 57.58 56.46 57.23 0.7M
2022-08-24 55.15 56.54 54.99 55.96 0.5M
2022-08-23 55.25 56.04 55.00 55.55 0.5M
2022-08-22 54.80 55.49 54.40 55.06 0.6M
2022-08-19 56.84 56.93 55.59 55.85 0.7M
2022-08-18 56.91 57.52 56.56 57.39 0.4M
2022-08-17 57.45 57.83 56.57 57.00 0.5M
2022-08-16 57.56 58.60 57.42 58.31 0.7M
2022-08-15 57.36 58.34 57.36 57.77 0.6M
2022-08-12 56.62 57.79 56.59 57.73 0.7M
2022-08-11 57.20 57.72 56.57 56.59 0.8M
2022-08-10 56.31 56.92 55.32 56.23 0.9M
2022-08-09 54.70 55.31 53.94 55.03 1.4M
2022-08-08 54.87 56.64 54.78 55.23 1.0M
2022-08-05 54.70 55.36 53.77 54.22 0.9M
2022-08-04 55.52 56.53 55.32 55.50 0.9M
2022-08-03 55.37 55.92 54.28 55.27 1.3M
2022-08-02 54.46 55.25 53.62 54.97 1.6M
2022-08-01 54.88 55.77 54.37 55.03 1.4M
2022-07-29 55.41 55.57 53.86 55.51 1.0M
2022-07-28 55.53 56.09 54.08 55.71 0.9M
2022-07-27 55.00 56.39 54.21 55.64 1.7M
2022-07-26 54.70 54.85 53.37 54.28 1.5M
2022-07-25 54.90 55.47 54.05 55.20 1.1M
2022-07-22 55.79 56.00 54.01 54.64 0.8M
2022-07-21 54.57 55.77 54.13 55.67 0.7M
2022-07-20 54.21 55.59 54.10 54.91 0.6M
2022-07-19 53.77 54.99 53.68 54.50 0.9M
2022-07-18 52.77 53.79 52.51 52.74 0.9M
2022-07-15 50.69 52.46 50.50 52.14 0.8M
2022-07-14 49.50 50.28 48.96 49.69 1.3M
2022-07-13 48.74 50.60 48.38 50.31 1.1M
2022-07-12 48.91 51.14 48.91 49.92 0.7M
2022-07-11 49.36 49.36 48.02 49.01 0.8M
2022-07-08 50.49 50.60 49.12 49.62 0.6M
2022-07-07 50.96 52.18 50.59 51.00 0.8M
2022-07-06 51.54 52.43 49.55 50.46 1.0M
2022-07-05 49.78 52.02 49.11 51.87 0.9M
2022-07-01 49.57 51.21 49.57 51.11 0.7M
2022-06-30 49.73 50.61 48.58 49.75 1.1M
2022-06-29 51.56 51.65 49.95 50.58 0.8M
2022-06-28 53.47 54.58 51.78 51.82 1.5M
2022-06-27 53.46 53.69 52.02 52.44 0.9M
2022-06-24 49.67 53.38 49.36 53.38 2.8M
2022-06-23 50.12 50.24 47.66 49.05 1.3M
2022-06-22 50.29 51.24 49.59 49.75 1.3M
2022-06-21 52.80 53.07 50.70 50.83 1.4M
2022-06-17 50.59 52.07 49.93 51.66 2.1M
2022-06-16 51.68 51.89 49.75 50.12 1.6M
2022-06-15 52.63 54.06 52.43 53.20 1.2M
2022-06-14 51.57 52.79 51.11 52.09 1.3M
2022-06-13 53.26 53.94 50.79 51.40 1.4M
2022-06-10 57.87 58.37 55.31 55.54 1.5M
2022-06-09 59.06 59.70 58.01 59.03 0.8M
2022-06-08 60.13 61.15 59.74 59.81 0.7M
2022-06-07 59.22 60.66 58.95 60.43 0.6M
2022-06-06 59.91 60.36 59.21 60.17 1.1M
2022-06-03 59.03 60.08 58.99 59.39 0.9M
2022-06-02 59.45 60.27 58.86 59.92 1.6M
2022-06-01 59.49 59.86 56.49 57.72 1.3M
2022-05-31 59.06 59.58 57.77 58.77 1.1M
2022-05-27 60.06 60.72 58.71 59.33 0.9M
2022-05-26 56.19 59.70 56.19 59.52 1.4M
2022-05-25 52.11 56.17 52.11 55.55 1.3M
2022-05-24 54.22 54.22 51.79 52.49 1.1M
2022-05-23 55.60 55.99 53.51 54.75 1.2M
2022-05-20 55.32 55.58 53.31 55.01 1.1M
2022-05-19 53.43 55.33 53.43 54.50 1.0M
2022-05-18 55.65 55.83 53.31 54.07 1.2M
2022-05-17 56.40 57.02 55.59 56.44 0.8M
2022-05-16 55.93 57.16 54.95 55.09 0.9M
2022-05-13 54.92 57.29 54.92 56.50 0.9M
2022-05-12 53.22 54.67 52.60 54.01 1.1M
2022-05-11 54.45 56.39 52.98 53.33 1.1M
2022-05-10 55.47 56.24 53.40 54.52 1.1M
2022-05-09 57.20 58.23 54.73 55.03 1.0M
2022-05-06 58.24 59.29 56.50 58.35 0.9M
2022-05-05 58.73 59.62 57.34 58.39 1.3M
2022-05-04 61.34 61.64 57.02 59.62 1.8M
2022-05-03 61.38 61.98 59.92 61.19 0.9M
2022-05-02 60.88 61.12 58.67 60.97 1.4M
2022-04-29 61.37 63.16 60.43 60.58 1.0M
2022-04-28 60.72 62.31 59.95 61.75 1.0M
2022-04-27 63.42 64.87 59.58 60.16 1.7M
2022-04-26 64.75 64.93 61.83 62.32 1.1M
2022-04-25 61.70 64.31 61.51 64.20 1.3M
2022-04-22 64.11 64.42 62.33 62.80 1.0M
2022-04-21 67.34 68.05 63.77 64.09 0.8M
2022-04-20 65.40 67.05 65.26 66.27 0.8M
2022-04-19 63.08 65.56 62.88 65.11 1.0M
2022-04-18 61.95 63.57 61.70 63.16 1.1M
2022-04-14 62.95 63.53 62.29 62.30 0.6M
2022-04-13 61.14 63.44 61.11 62.84 0.9M
2022-04-12 61.84 62.84 60.83 61.05 0.8M
2022-04-11 61.27 62.95 60.78 61.12 1.0M
2022-04-08 61.59 62.81 61.03 61.97 1.1M
2022-04-07 62.62 63.16 59.94 61.67 1.9M
2022-04-06 64.35 64.42 61.47 62.61 1.3M
2022-04-05 66.73 67.14 64.54 65.28 0.7M
2022-04-04 65.27 66.85 64.76 66.64 1.2M
2022-04-01 66.44 66.70 64.16 65.35 1.4M
2022-03-31 66.62 67.49 65.54 65.78 2.1M
2022-03-30 67.55 68.42 66.85 66.97 0.9M
2022-03-29 68.91 70.46 67.93 68.27 1.5M
2022-03-28 69.10 69.57 67.03 67.64 1.2M
2022-03-25 69.19 69.61 68.40 69.01 1.1M
2022-03-24 68.70 69.17 68.06 69.00 0.8M
2022-03-23 68.28 68.98 67.70 68.05 0.7M
2022-03-22 68.34 69.74 68.01 69.07 1.3M
2022-03-21 68.51 68.74 67.29 68.10 0.6M
2022-03-18 67.77 69.04 67.03 68.88 1.2M
2022-03-17 67.57 68.95 67.29 68.13 0.6M
2022-03-16 66.99 68.73 66.40 68.34 1.2M
2022-03-15 62.84 66.18 62.59 66.02 1.0M
2022-03-14 64.23 64.90 61.90 62.60 1.3M
2022-03-11 65.21 65.80 64.15 64.22 0.7M
2022-03-10 63.10 65.79 63.10 64.68 1.2M
2022-03-09 63.36 65.82 63.36 64.48 1.3M
2022-03-08 60.41 63.46 59.31 61.41 1.6M
2022-03-07 67.30 67.30 59.82 60.05 2.8M
2022-03-04 68.21 68.72 65.55 67.05 1.4M
2022-03-03 70.50 72.00 68.96 69.10 2.4M
2022-03-02 69.18 70.09 68.57 70.08 1.1M
2022-03-01 70.84 70.99 67.67 68.15 1.2M
2022-02-28 69.44 71.16 69.38 70.94 0.9M
2022-02-25 68.78 70.54 67.78 70.48 1.2M
2022-02-24 64.30 68.84 63.50 68.62 1.3M
2022-02-23 68.17 68.85 66.42 66.57 1.1M
2022-02-22 67.32 68.10 65.91 66.83 1.3M
2022-02-18 69.00 69.72 67.70 68.41 0.9M
2022-02-17 70.41 70.84 69.03 69.26 1.1M
2022-02-16 69.26 71.49 69.06 71.17 1.6M
2022-02-15 69.65 70.38 68.83 69.90 0.9M
2022-02-14 69.94 70.85 68.10 68.34 1.6M
2022-02-11 70.70 71.84 68.99 69.57 1.1M
2022-02-10 68.81 72.72 68.81 70.72 2.3M
2022-02-09 66.14 69.55 66.06 69.50 2.3M
2022-02-08 65.27 65.99 64.72 65.43 1.3M
2022-02-07 63.70 65.63 63.70 64.84 1.7M
2022-02-04 61.18 63.94 60.02 63.42 2.1M
2022-02-03 59.76 61.00 59.45 59.55 1.1M
2022-02-02 61.08 61.34 59.75 60.21 0.7M
2022-02-01 60.01 61.43 59.49 61.15 1.1M
2022-01-31 58.54 59.48 57.73 59.46 2.3M
2022-01-28 57.91 58.88 56.01 58.88 0.9M
2022-01-27 59.70 60.28 57.68 57.74 1.3M
2022-01-26 61.13 61.92 59.05 59.45 1.0M
2022-01-25 58.17 60.99 57.79 60.19 1.6M
2022-01-24 55.16 59.20 54.60 58.92 1.3M
2022-01-21 57.06 57.80 56.02 56.44 1.3M
2022-01-20 58.04 59.69 57.61 57.72 1.0M
2022-01-19 59.82 59.87 57.63 57.70 0.8M
2022-01-18 60.08 60.90 59.50 59.59 0.6M
2022-01-14 62.64 62.69 59.63 60.69 0.9M
2022-01-13 63.36 64.19 62.22 62.40 0.8M
2022-01-12 64.19 64.51 62.87 63.50 0.7M
2022-01-11 62.46 63.84 62.36 63.69 0.7M
2022-01-10 62.91 63.21 60.91 62.54 0.9M
2022-01-07 63.27 64.69 63.06 63.52 0.6M
2022-01-06 62.68 63.89 61.81 63.28 0.5M
2022-01-05 64.91 65.13 62.26 62.38 1.0M
2022-01-04 65.49 66.00 64.26 64.99 0.9M
2022-01-03 65.96 66.99 64.80 64.93 1.0M