NYSE:BYD | Historical Stock Price | BOYD GAMING CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-10-15 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.85$5.88$12.12$25.00$51.55$106.321993-10-152026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.92$47.211,023,300——
2020-12-30$42.19$46.41481,000——
2020-12-29$41.47$45.62551,200——
2020-12-28$42.03$46.231,002,200——
2020-12-24$42.60$46.86324,700——
2020-12-23$42.59$46.85861,100——
2020-12-22$42.55$46.81408,900——
2020-12-21$42.54$46.80741,100——
2020-12-18$42.69$46.961,554,500——
2020-12-17$43.05$47.36730,100——
2020-12-16$43.11$47.42716,100——
2020-12-15$42.62$46.88817,000——
2020-12-14$40.72$44.79985,700——
2020-12-11$41.03$45.131,005,800——
2020-12-10$41.79$45.97849,100——
2020-12-09$41.98$46.181,080,700——
2020-12-08$42.39$46.631,263,400——
2020-12-07$42.02$46.22793,400——
2020-12-04$42.30$46.531,523,300——
2020-12-03$40.14$44.161,382,000——
2020-12-02$39.03$42.93776,500——
2020-12-01$38.70$42.571,371,700——
2020-11-30$38.49$42.341,068,300——
2020-11-27$39.54$43.50739,000——
2020-11-25$39.40$43.341,029,800——
2020-11-24$39.53$43.481,306,200——
2020-11-23$38.10$41.911,689,900——
2020-11-20$37.55$41.311,324,000——
2020-11-19$37.54$41.301,279,700——
2020-11-18$36.05$39.66984,800——
2020-11-17$35.69$39.26887,100——
2020-11-16$35.64$39.211,391,500——
2020-11-13$34.81$38.291,226,600——
2020-11-12$33.46$36.811,174,200——
2020-11-11$33.74$37.121,206,000——
2020-11-10$34.28$37.711,473,400——
2020-11-09$34.09$37.502,315,400——
2020-11-06$33.23$36.55796,400——
2020-11-05$33.64$37.011,330,200——
2020-11-04$32.57$35.831,225,300——
2020-11-03$32.60$35.861,071,600——
2020-11-02$31.50$34.651,569,600——
2020-10-30$31.72$34.891,675,500——
2020-10-29$31.36$34.503,098,500——
2020-10-28$31.24$34.372,352,200——
2020-10-27$32.34$35.584,013,600——
2020-10-26$34.06$37.471,906,500——
2020-10-23$34.70$38.171,504,900——
2020-10-22$34.49$37.94876,700——
2020-10-21$33.67$37.04855,200——
2020-10-20$33.76$37.141,235,400——
2020-10-19$34.31$37.741,145,300——
2020-10-16$35.03$38.531,633,900——
2020-10-15$34.09$37.501,225,500——
2020-10-14$32.63$35.89752,200——
2020-10-13$32.98$36.28911,700——
2020-10-12$32.51$35.761,354,000——
2020-10-09$32.28$35.511,153,900——
2020-10-08$32.40$35.641,360,200——
2020-10-07$31.29$34.421,896,800——
2020-10-06$30.91$34.001,652,400——
2020-10-05$32.23$35.451,840,800——
2020-10-02$31.97$35.171,672,400——
2020-10-01$31.44$34.591,673,300——
2020-09-30$30.69$33.761,623,800——
2020-09-29$30.07$33.081,396,800——
2020-09-28$30.92$34.012,499,000——
2020-09-25$29.79$32.772,309,700——
2020-09-24$28.17$30.991,583,700——
2020-09-23$27.68$30.452,667,600——
2020-09-22$28.72$31.591,840,900——
2020-09-21$27.27$30.001,915,100——
2020-09-18$27.31$30.042,005,100——
2020-09-17$27.80$30.581,041,200——
2020-09-16$28.41$31.251,425,200——
2020-09-15$29.17$32.091,293,500——
2020-09-14$29.10$32.012,057,200——
2020-09-11$27.88$30.671,379,700——
2020-09-10$28.18$31.001,841,200——
2020-09-09$27.59$30.351,142,200——
2020-09-08$26.65$29.32859,300——
2020-09-04$27.41$30.151,234,600——
2020-09-03$26.78$29.461,171,000——
2020-09-02$27.65$30.42825,200——
2020-09-01$27.65$30.421,094,200——
2020-08-31$26.78$29.461,066,400——
2020-08-28$27.77$30.551,481,800——
2020-08-27$26.88$29.57864,400——
2020-08-26$26.27$28.90855,400——
2020-08-25$26.07$28.68663,500——
2020-08-24$26.32$28.95906,700——
2020-08-21$26.04$28.65949,900——
2020-08-20$26.83$29.511,078,800——
2020-08-19$26.68$29.35950,700——
2020-08-18$26.83$29.51722,900——
2020-08-17$27.01$29.71972,600——
2020-08-14$27.02$29.72820,500——
2020-08-13$26.85$29.541,290,300——
2020-08-12$26.91$29.601,250,400——
2020-08-11$26.52$29.171,998,200——
2020-08-10$26.15$28.772,491,500——
2020-08-07$25.65$28.223,029,300——
2020-08-06$25.76$28.342,522,500——
2020-08-05$24.81$27.292,262,600——
2020-08-04$24.87$27.361,576,700——
2020-08-03$24.92$27.411,765,800——
2020-07-31$23.67$26.041,770,200——
2020-07-30$24.38$26.821,858,500——
2020-07-29$24.54$27.005,429,500——
2020-07-28$22.11$24.322,391,100——
2020-07-27$21.63$23.792,345,800——
2020-07-24$22.20$24.422,966,000——
2020-07-23$21.88$24.072,270,500——
2020-07-22$22.40$24.642,283,300——
2020-07-21$21.99$24.191,890,300——
2020-07-20$20.74$22.811,453,100——
2020-07-17$21.03$23.132,095,600——
2020-07-16$21.26$23.391,565,500——
2020-07-15$21.84$24.024,451,000——
2020-07-14$18.43$20.271,781,800——
2020-07-13$18.19$20.013,227,100——
2020-07-10$18.39$20.231,535,700——
2020-07-09$18.39$20.231,693,000——
2020-07-08$18.51$20.362,721,600——
2020-07-07$18.36$20.202,419,000——
2020-07-06$19.33$21.262,662,900——
2020-07-02$19.94$21.931,675,700——
2020-07-01$20.25$22.282,439,600——
2020-06-30$20.90$22.993,961,400——
2020-06-29$20.55$22.612,657,200——
2020-06-26$19.63$21.594,112,700——
2020-06-25$20.29$22.323,482,400——
2020-06-24$21.21$23.332,625,300——
2020-06-23$22.43$24.673,028,500——
2020-06-22$21.30$23.431,840,900——
2020-06-19$21.14$23.253,300,300——
2020-06-18$21.69$23.861,724,900——
2020-06-17$22.16$24.382,561,400——
2020-06-16$22.07$24.283,400,500——
2020-06-15$21.35$23.491,603,500——
2020-06-12$21.12$23.232,095,700——
2020-06-11$20.40$22.443,113,900——
2020-06-10$22.54$24.792,731,600——
2020-06-09$23.69$26.062,035,800——
2020-06-08$24.80$27.282,834,800——
2020-06-05$24.61$27.073,833,100——
2020-06-04$23.43$25.773,758,100——
2020-06-03$22.90$25.193,208,000——
2020-06-02$21.77$23.953,083,700——
2020-06-01$22.08$24.292,576,600——
2020-05-29$21.38$23.522,879,700——
2020-05-28$21.80$23.983,971,200——
2020-05-27$21.96$24.163,928,400——
2020-05-26$20.38$22.423,391,300——
2020-05-22$19.69$21.661,814,800——
2020-05-21$19.77$21.752,510,400——
2020-05-20$19.84$21.824,078,000——
2020-05-19$18.65$20.525,313,400——
2020-05-18$17.81$19.593,389,900——
2020-05-15$16.02$17.622,919,800——
2020-05-14$15.45$17.002,886,600——
2020-05-13$15.38$16.922,959,700——
2020-05-12$16.70$18.372,616,200——
2020-05-11$17.69$19.463,520,200——
2020-05-08$17.98$19.783,412,300——
2020-05-07$17.19$18.913,059,600——
2020-05-06$15.25$16.781,319,500——
2020-05-05$15.46$17.011,342,600——
2020-05-04$15.76$17.342,272,800——
2020-05-01$16.23$17.852,206,600——
2020-04-30$16.69$18.362,604,000——
2020-04-29$17.57$19.333,180,900——
2020-04-28$16.87$18.562,218,200——
2020-04-27$16.44$18.082,808,500——
2020-04-24$15.46$17.011,480,700——
2020-04-23$14.57$16.031,535,800——
2020-04-22$14.12$15.531,430,700——
2020-04-21$14.15$15.571,629,100——
2020-04-20$14.40$15.842,985,200——
2020-04-17$15.08$16.593,011,400——
2020-04-16$14.50$15.952,245,700——
2020-04-15$14.61$16.072,126,300——
2020-04-14$14.98$16.482,797,600——
2020-04-13$14.87$16.362,160,300——
2020-04-09$15.28$16.813,944,700——
2020-04-08$15.58$17.143,398,400——
2020-04-07$12.68$13.952,826,600——
2020-04-06$12.40$13.642,798,200——
2020-04-03$11.22$12.342,163,400——
2020-04-02$12.10$13.311,863,900——
2020-04-01$13.02$14.322,401,900——
2020-03-31$14.42$15.862,118,700——
2020-03-30$15.11$16.621,904,200——
2020-03-27$15.30$16.831,713,900——
2020-03-26$16.92$18.613,286,800——
2020-03-25$15.38$16.924,848,700——
2020-03-24$15.01$16.513,441,700——
2020-03-23$12.17$13.393,949,800——
2020-03-20$11.60$12.767,283,900——
2020-03-19$11.21$12.336,042,400——
2020-03-18$7.84$8.625,269,800——
2020-03-17$11.13$12.243,952,000——
2020-03-16$10.84$11.923,187,400——
2020-03-13$15.34$16.873,171,300——
2020-03-12$14.54$15.993,613,200——
2020-03-11$18.56$20.422,676,700——
2020-03-10$21.95$24.152,341,900——
2020-03-09$20.17$22.192,244,500——
2020-03-06$22.33$24.563,488,300——
2020-03-05$22.45$24.702,375,900——
2020-03-04$24.73$27.201,873,600——
2020-03-03$24.73$27.201,973,300——
2020-03-02$26.21$28.831,802,100——
2020-02-28$26.71$29.382,165,000——
2020-02-27$26.63$29.292,445,900——
2020-02-26$27.55$30.313,111,100——
2020-02-25$29.50$32.452,712,400——
2020-02-24$31.46$34.611,439,800——
2020-02-21$33.91$37.301,925,500——
2020-02-20$34.74$38.221,820,200——
2020-02-19$34.09$37.501,080,900——
2020-02-18$33.70$37.07671,500——
2020-02-14$33.28$36.61828,800——
2020-02-13$33.44$36.791,327,800——
2020-02-12$33.50$36.85849,500——
2020-02-11$33.06$36.371,090,500——
2020-02-10$32.64$35.911,029,200——
2020-02-07$31.71$34.88740,700——
2020-02-06$32.79$36.071,088,900——
2020-02-05$32.06$35.27853,200——
2020-02-04$31.31$34.44775,300——
2020-02-03$30.42$33.46695,000——
2020-01-31$29.85$32.841,067,100——
2020-01-30$30.88$33.971,414,800——
2020-01-29$29.83$32.81839,600——
2020-01-28$29.67$32.641,055,700——
2020-01-27$28.78$31.661,283,100——
2020-01-24$29.51$32.461,445,900——
2020-01-23$29.20$32.12864,600——
2020-01-22$28.42$31.26777,900——
2020-01-21$28.55$31.41672,600——
2020-01-17$29.26$32.19634,700——
2020-01-16$29.83$32.81645,100——
2020-01-15$29.32$32.25983,400——
2020-01-14$28.82$31.70615,500——
2020-01-13$28.68$31.55705,400——
2020-01-10$28.64$31.511,435,400——
2020-01-09$29.61$32.57349,800——
2020-01-08$29.79$32.77479,200——
2020-01-07$29.53$32.48554,000——
2020-01-06$29.73$32.70771,900——
2020-01-03$29.68$32.65557,400——
2020-01-02$30.05$33.06926,600——