| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $72.31 | $88.49 | $58.67 | $83.60 | 194,851,031 |
2024 | $61.01 | $76.01 | $48.58 | $72.02 | 227,117,900 |
2023 | $53.74 | $71.32 | $51.34 | $61.48 | 214,801,500 |
2022 | $63.29 | $69.77 | $44.56 | $53.01 | 270,279,700 |
2021 | $41.36 | $68.12 | $39.45 | $62.91 | 299,505,100 |
2020 | $28.99 | $42.03 | $6.18 | $41.18 | 489,042,400 |
2019 | $19.29 | $30.21 | $19.12 | $28.73 | 288,512,600 |
2018 | $33.14 | $38.12 | $17.98 | $19.74 | 359,622,000 |
2017 | $19.13 | $33.85 | $17.99 | $33.04 | 317,477,600 |
2016 | $18.24 | $20.23 | $13.33 | $18.91 | 348,237,700 |
2015 | $12.08 | $19.88 | $11.07 | $18.63 | 341,270,300 |
2014 | $10.54 | $13.67 | $8.23 | $11.98 | 539,909,900 |
2013 | $6.56 | $13.83 | $5.88 | $10.56 | 612,235,300 |
2012 | $7.31 | $9.14 | $4.45 | $6.23 | 344,352,100 |
2011 | $10.16 | $11.98 | $3.86 | $6.99 | 528,338,200 |
2010 | $7.90 | $13.92 | $6.28 | $9.94 | 491,827,000 |
2009 | $4.43 | $12.06 | $2.78 | $7.85 | 433,172,200 |
2008 | $31.44 | $31.53 | $2.63 | $4.44 | 532,258,100 |
2007 | $41.54 | $49.74 | $31.33 | $31.50 | 229,060,900 |
2006 | $43.17 | $49.40 | $29.96 | $41.31 | 268,895,900 |
2005 | $37.59 | $52.94 | $33.52 | $42.90 | 201,349,500 |
2004 | $14.39 | $38.08 | $13.86 | $37.14 | 102,804,400 |
2003 | $12.17 | $16.05 | $9.71 | $14.21 | 93,543,800 |
2002 | $5.67 | $16.75 | $5.32 | $12.25 | 102,401,500 |
2001 | $3.11 | $5.84 | $2.83 | $5.67 | 20,668,300 |
Daily pricing data for Boyd Gaming dates back to 10/15/1993, and may be incomplete.
