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
2025-09-29 86.78 87.63 85.95 87.38 0.9M
2025-09-26 84.98 86.68 84.51 85.94 0.7M
2025-09-25 84.00 84.82 83.81 84.49 0.5M
2025-09-24 84.94 85.37 84.07 84.41 0.5M
2025-09-23 83.79 85.50 83.36 85.10 0.8M
2025-09-22 83.28 83.62 82.56 83.46 0.9M
2025-09-19 83.46 83.80 82.86 83.30 1.3M
2025-09-18 82.82 83.77 82.39 83.30 1.0M
2025-09-17 82.55 83.76 81.99 82.84 0.8M
2025-09-16 83.47 83.67 80.71 82.15 1.2M
2025-09-15 84.82 85.43 83.44 83.47 0.8M
2025-09-12 85.77 85.97 84.62 84.68 0.5M
2025-09-11 85.35 86.29 84.99 85.99 0.8M
2025-09-10 85.00 85.74 84.83 85.27 0.6M
2025-09-09 86.05 86.45 85.31 85.34 0.7M
2025-09-08 86.51 86.81 85.77 86.34 0.9M
2025-09-05 86.64 87.35 85.66 86.46 0.6M
2025-09-04 85.49 87.12 85.15 86.47 0.9M
2025-09-03 85.80 86.22 84.52 85.34 0.9M
2025-09-02 84.81 85.72 84.55 85.63 0.8M
2025-08-29 86.71 87.17 85.17 85.86 1.0M
2025-08-28 87.72 87.83 86.58 86.86 0.6M
2025-08-27 86.47 87.65 86.47 87.28 0.8M
2025-08-26 85.98 86.83 85.75 86.81 1.0M
2025-08-25 85.40 86.57 85.31 86.25 0.9M
2025-08-22 83.57 85.68 83.50 85.66 0.7M
2025-08-21 83.06 83.43 82.79 83.30 0.5M
2025-08-20 83.86 84.00 82.64 83.57 0.8M
2025-08-19 83.33 84.32 82.98 83.89 0.7M
2025-08-18 82.89 83.44 82.31 83.09 0.9M
2025-08-15 83.74 83.99 82.61 82.72 1.0M
2025-08-14 83.57 84.10 83.28 83.95 1.0M
2025-08-13 83.42 84.46 83.18 84.33 1.2M
2025-08-12 81.50 83.48 81.45 83.40 1.3M
2025-08-11 82.11 82.16 81.08 81.44 1.3M
2025-08-08 82.13 82.56 80.90 81.97 1.2M
2025-08-07 83.91 83.99 81.20 82.13 1.5M
2025-08-06 83.22 83.82 82.75 83.30 1.2M
2025-08-05 83.52 83.60 82.17 83.25 1.1M
2025-08-04 83.70 84.14 83.03 83.50 1.4M
2025-08-01 84.00 84.00 82.19 83.65 1.4M
2025-07-31 86.31 86.95 84.52 84.90 1.2M
2025-07-30 86.21 87.48 85.98 86.73 0.9M
2025-07-29 86.61 86.83 84.98 85.74 1.1M
2025-07-28 85.94 86.89 85.29 86.36 1.5M
2025-07-25 85.10 86.02 83.03 85.94 2.8M
2025-07-24 83.52 83.97 81.97 82.32 2.0M
2025-07-23 82.81 83.87 82.66 83.48 1.5M
2025-07-22 82.81 83.08 81.54 82.26 1.3M
2025-07-21 82.48 82.98 81.97 82.56 0.8M
2025-07-18 82.85 82.85 81.21 82.14 0.9M
2025-07-17 81.83 83.35 81.51 82.44 1.2M
2025-07-16 81.97 82.42 81.36 81.69 1.1M
2025-07-15 82.28 82.66 81.09 81.58 1.7M
2025-07-14 79.66 82.40 79.53 82.35 1.6M
2025-07-11 84.00 84.00 79.16 79.66 3.8M
2025-07-10 84.39 87.76 84.11 85.37 2.9M
2025-07-09 81.50 84.60 81.18 84.11 2.5M
2025-07-08 81.47 82.05 81.00 81.33 0.9M
2025-07-07 81.12 81.93 80.42 80.83 0.8M
2025-07-03 81.68 82.21 81.29 81.57 0.5M
2025-07-02 80.53 81.56 80.02 81.39 0.9M
2025-07-01 78.23 80.90 78.10 80.43 1.2M
2025-06-30 78.96 78.96 77.64 78.23 0.8M
2025-06-27 77.75 79.04 77.19 79.02 1.9M
2025-06-26 78.20 78.79 77.62 77.77 0.9M
2025-06-25 78.18 78.85 77.71 78.11 1.0M
2025-06-24 77.61 78.19 77.15 78.00 1.2M
2025-06-23 76.04 77.11 75.13 77.00 0.9M
2025-06-20 76.52 76.63 75.38 76.41 2.5M
2025-06-18 75.16 76.59 75.14 76.06 0.9M
2025-06-17 74.37 75.54 73.94 75.25 0.9M
2025-06-16 74.00 75.09 73.90 74.75 0.7M
2025-06-13 74.25 74.72 73.00 73.27 0.6M
2025-06-12 74.36 75.53 73.97 75.30 0.7M
2025-06-11 75.02 75.94 74.93 75.22 0.7M
2025-06-10 73.88 75.20 73.51 75.02 0.7M
2025-06-09 74.31 74.55 73.19 73.93 0.7M
2025-06-06 73.90 74.26 73.18 74.08 0.7M
2025-06-05 73.08 73.73 72.71 73.27 0.9M
2025-06-04 74.65 74.72 73.70 73.70 0.6M
2025-06-03 74.21 75.14 73.74 74.65 0.8M
2025-06-02 74.60 74.62 73.38 74.35 1.1M
2025-05-30 74.79 75.33 74.56 74.97 1.0M
2025-05-29 75.25 75.72 74.74 75.12 0.7M
2025-05-28 75.41 75.72 74.68 74.80 0.7M
2025-05-27 74.14 75.36 73.71 75.34 1.0M
2025-05-23 72.01 73.38 72.01 73.04 0.9M
2025-05-22 72.90 73.91 72.64 73.33 0.9M
2025-05-21 73.37 74.10 72.85 73.01 0.9M
2025-05-20 74.49 74.68 73.78 74.05 0.5M
2025-05-19 75.28 75.79 74.40 74.67 0.9M
2025-05-16 75.24 75.98 74.97 75.91 0.8M
2025-05-15 75.79 76.06 75.15 75.42 0.5M
2025-05-14 75.30 76.16 74.97 76.08 1.2M
2025-05-13 74.97 75.91 74.80 75.36 0.8M
2025-05-12 74.65 76.10 74.36 74.78 1.2M
2025-05-09 71.75 72.16 71.14 71.87 0.8M
2025-05-08 71.38 72.18 70.48 71.57 0.7M
2025-05-07 69.56 71.19 69.01 70.91 1.2M
2025-05-06 69.32 70.02 68.98 69.08 0.5M
2025-05-05 70.13 71.00 70.07 70.08 0.8M
2025-05-02 69.60 71.28 69.23 70.88 0.9M
2025-05-01 69.58 70.19 69.07 69.17 0.8M
2025-04-30 68.31 69.47 67.67 69.14 0.9M
2025-04-29 68.84 69.52 68.43 69.23 0.8M
2025-04-28 68.92 70.38 68.81 69.28 0.9M
2025-04-25 68.53 72.15 68.50 68.87 2.2M
2025-04-24 66.45 66.77 65.29 66.04 1.7M
2025-04-23 67.53 69.04 66.04 66.45 0.8M
2025-04-22 64.43 66.08 64.16 65.79 1.0M
2025-04-21 64.20 64.54 63.33 63.74 1.1M
2025-04-17 64.64 65.61 64.37 64.68 0.7M
2025-04-16 64.86 65.32 63.71 64.82 0.8M
2025-04-15 64.81 65.53 64.38 65.23 0.5M
2025-04-14 65.40 65.58 63.37 64.66 0.6M
2025-04-11 64.18 65.16 62.80 64.58 0.9M
2025-04-10 65.96 66.69 63.37 64.30 1.2M
2025-04-09 60.39 69.03 60.39 67.55 2.6M
2025-04-08 63.18 64.23 60.11 60.80 1.3M
2025-04-07 59.73 64.41 58.94 61.24 2.1M
2025-04-04 60.81 62.68 59.74 61.77 1.4M
2025-04-03 64.53 64.82 63.01 63.36 1.0M
2025-04-02 64.98 68.00 64.51 67.58 0.9M
2025-04-01 65.62 65.80 64.07 65.71 0.9M
2025-03-31 65.13 66.19 64.30 65.83 0.8M
2025-03-28 67.36 67.74 65.70 66.25 0.9M
2025-03-27 68.08 68.50 67.37 67.75 0.6M
2025-03-26 68.37 68.98 67.87 68.36 0.7M
2025-03-25 69.50 69.77 67.81 68.30 0.6M
2025-03-24 69.27 69.45 68.50 69.18 0.8M
2025-03-21 66.80 68.12 66.51 67.96 1.5M
2025-03-20 68.03 68.99 67.62 67.74 1.0M
2025-03-19 68.13 69.50 68.03 69.21 1.1M
2025-03-18 69.36 70.75 67.78 67.82 0.9M
2025-03-17 68.29 69.97 68.29 69.40 1.3M
2025-03-14 66.62 68.65 66.62 68.49 1.3M
2025-03-13 67.38 67.64 65.46 65.99 0.8M
2025-03-12 68.37 68.98 66.73 67.21 1.2M
2025-03-11 66.09 67.90 65.45 66.81 1.4M
2025-03-10 68.28 68.58 65.54 66.34 1.3M
2025-03-07 71.30 71.54 67.36 69.02 1.8M
2025-03-06 72.44 73.79 71.51 71.81 0.9M
2025-03-05 72.46 73.69 72.17 73.30 0.8M
2025-03-04 73.46 73.75 71.24 72.30 1.0M
2025-03-03 76.87 77.27 73.75 74.33 0.8M
2025-02-28 75.87 76.69 75.08 76.26 1.3M
2025-02-27 76.15 76.89 75.29 75.84 0.6M
2025-02-26 76.08 77.01 75.71 75.94 0.7M
2025-02-25 76.66 77.32 75.27 75.41 0.8M
2025-02-24 76.54 77.43 76.16 76.49 0.8M
2025-02-21 79.93 79.93 76.60 76.86 0.7M
2025-02-20 79.03 79.81 78.68 79.42 0.6M
2025-02-19 78.86 80.02 78.25 79.52 0.6M
2025-02-18 78.51 79.85 78.34 79.39 0.7M
2025-02-14 78.39 78.98 78.00 78.53 1.0M
2025-02-13 77.50 78.14 76.57 78.07 0.9M
2025-02-12 77.55 78.68 76.64 76.98 1.2M
2025-02-11 77.05 78.18 76.60 77.71 1.3M
2025-02-10 77.38 78.41 77.13 77.68 1.2M
2025-02-07 80.00 80.50 76.38 77.22 1.9M
2025-02-06 76.59 78.63 76.53 78.57 1.9M
2025-02-05 77.04 77.04 76.03 76.49 0.9M
2025-02-04 76.88 77.03 76.19 76.67 0.7M
2025-02-03 75.07 77.02 74.90 76.82 1.0M
2025-01-31 77.80 78.17 76.29 76.65 1.1M
2025-01-30 77.35 78.58 77.17 77.81 0.9M
2025-01-29 77.15 77.51 76.28 76.70 0.9M
2025-01-28 75.81 77.29 75.81 77.13 0.8M
2025-01-27 75.05 76.14 75.05 76.07 0.8M
2025-01-24 75.01 76.02 74.95 75.43 0.6M
2025-01-23 75.33 76.13 75.07 75.45 0.6M
2025-01-22 76.08 76.70 75.57 75.64 1.1M
2025-01-21 75.04 76.50 75.04 76.16 0.9M
2025-01-17 74.09 76.25 74.05 74.89 1.0M
2025-01-16 73.34 74.29 73.32 74.07 0.7M
2025-01-15 74.31 74.41 72.84 73.57 1.0M
2025-01-14 72.19 72.99 71.98 72.69 1.1M
2025-01-13 70.60 71.87 70.56 71.83 1.3M
2025-01-10 71.11 71.37 70.00 71.08 1.0M
2025-01-08 71.83 72.40 71.38 71.87 0.8M
2025-01-07 73.52 74.12 71.95 72.36 0.7M
2025-01-06 74.83 74.83 73.23 73.48 0.9M
2025-01-03 73.00 73.25 71.26 72.92 0.8M
2025-01-02 72.83 73.10 71.44 71.83 0.8M