| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $85.34 | $89.96 | $84.27 | $85.16 | 9,512,987 |
2025 | $72.15 | $88.30 | $58.55 | $85.24 | 247,739,172 |
2024 | $60.88 | $75.84 | $48.48 | $71.87 | 227,117,900 |
2023 | $53.62 | $71.17 | $51.23 | $61.35 | 214,801,500 |
2022 | $63.15 | $69.62 | $44.46 | $52.90 | 270,279,700 |
2021 | $41.27 | $67.98 | $39.37 | $62.78 | 299,505,100 |
2020 | $28.93 | $41.94 | $6.17 | $41.09 | 489,042,400 |
2019 | $19.25 | $30.15 | $19.07 | $28.67 | 288,512,600 |
2018 | $33.07 | $38.04 | $17.94 | $19.70 | 359,622,000 |
2017 | $19.09 | $33.78 | $17.95 | $32.97 | 317,477,600 |
2016 | $18.20 | $20.19 | $13.30 | $18.87 | 348,237,700 |
2015 | $12.05 | $19.84 | $11.05 | $18.59 | 341,270,300 |
2014 | $10.52 | $13.64 | $8.21 | $11.96 | 539,909,900 |
2013 | $6.55 | $13.80 | $5.87 | $10.54 | 612,235,300 |
2012 | $7.30 | $9.12 | $4.44 | $6.21 | 344,352,100 |
2011 | $10.14 | $11.96 | $3.85 | $6.98 | 528,338,200 |
2010 | $7.89 | $13.89 | $6.27 | $9.92 | 491,827,000 |
2009 | $4.42 | $12.03 | $2.77 | $7.83 | 433,172,200 |
2008 | $31.38 | $31.46 | $2.63 | $4.43 | 532,258,100 |
2007 | $41.45 | $49.63 | $31.27 | $31.43 | 229,060,900 |
2006 | $43.08 | $49.29 | $29.90 | $41.22 | 268,895,900 |
2005 | $37.51 | $52.83 | $33.45 | $42.81 | 201,349,500 |
2004 | $14.36 | $38.00 | $13.83 | $37.06 | 102,804,400 |
2003 | $12.14 | $16.01 | $9.69 | $14.18 | 93,543,800 |
2002 | $5.66 | $16.71 | $5.31 | $12.23 | 102,401,500 |
Daily pricing data for Boyd Gaming dates back to 10/15/1993, and may be incomplete.
