| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $72.64 | $80.29 | $65.28 | $69.21 | 51,100,054 |
2024 | $61.29 | $76.35 | $48.81 | $72.35 | 226,975,000 |
2023 | $53.98 | $71.65 | $51.58 | $61.77 | 214,849,128 |
2022 | $63.58 | $70.09 | $44.76 | $53.25 | 270,285,745 |
2021 | $41.55 | $68.43 | $39.63 | $63.20 | 299,518,830 |
2020 | $29.13 | $42.23 | $6.21 | $41.37 | 489,090,212 |
2019 | $19.37 | $30.35 | $19.20 | $28.86 | 288,849,108 |
2018 | $33.30 | $38.30 | $18.06 | $19.83 | 359,666,655 |
2017 | $19.22 | $34.01 | $18.08 | $33.19 | 317,504,414 |
2016 | $18.32 | $20.32 | $13.39 | $19.00 | 348,274,502 |
2015 | $12.13 | $19.97 | $11.12 | $18.72 | 341,303,995 |
2014 | $10.59 | $13.73 | $8.27 | $12.04 | 540,592,980 |
2013 | $6.59 | $13.89 | $5.91 | $10.61 | 612,468,033 |
2012 | $7.35 | $9.18 | $4.47 | $6.25 | 344,305,563 |
2011 | $10.21 | $12.04 | $3.88 | $7.03 | 528,385,508 |
2010 | $7.94 | $13.99 | $6.31 | $9.98 | 491,904,174 |
2009 | $4.45 | $12.11 | $2.79 | $7.88 | 433,259,278 |
2008 | $31.59 | $31.67 | $2.65 | $4.46 | 532,246,749 |
2007 | $41.73 | $49.97 | $31.48 | $31.64 | 228,997,533 |
2006 | $43.37 | $49.62 | $30.10 | $41.50 | 268,862,600 |
2005 | $37.76 | $53.18 | $33.68 | $43.10 | 201,941,600 |
2004 | $14.46 | $38.25 | $13.92 | $37.31 | 102,911,100 |
2003 | $12.22 | $16.12 | $9.75 | $14.28 | 93,807,730 |
2002 | $5.70 | $16.82 | $5.34 | $12.31 | 102,573,800 |
2001 | $3.12 | $5.86 | $2.85 | $5.70 | 20,669,600 |
Daily pricing data for Boyd Gaming dates back to 10/18/1993, and may be incomplete.
