| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2026 | $84.94 | $91.00 | $76.50 | $88.67 | 122,009,687 |
2025 | $71.81 | $87.89 | $58.27 | $84.84 | 247,739,200 |
2024 | $60.60 | $75.49 | $48.25 | $71.53 | 227,117,900 |
2023 | $53.37 | $70.83 | $50.99 | $61.06 | 214,801,500 |
2022 | $62.85 | $69.29 | $44.25 | $52.64 | 270,279,700 |
2021 | $41.08 | $67.66 | $39.18 | $62.48 | 299,505,100 |
2020 | $28.80 | $41.75 | $6.14 | $40.90 | 489,042,400 |
2019 | $19.15 | $30.01 | $18.98 | $28.53 | 288,512,600 |
2018 | $32.92 | $37.86 | $17.86 | $19.61 | 359,622,000 |
2017 | $19.00 | $33.62 | $17.87 | $32.81 | 317,477,600 |
2016 | $18.11 | $20.10 | $13.24 | $18.78 | 348,237,700 |
2015 | $11.99 | $19.74 | $11.00 | $18.50 | 341,270,300 |
2014 | $10.47 | $13.58 | $8.18 | $11.90 | 539,909,900 |
2013 | $6.52 | $13.74 | $5.84 | $10.49 | 612,235,300 |
2012 | $7.26 | $9.08 | $4.42 | $6.18 | 344,352,100 |
2011 | $10.09 | $11.90 | $3.84 | $6.95 | 528,338,200 |
2010 | $7.85 | $13.83 | $6.24 | $9.87 | 491,827,000 |
2009 | $4.40 | $11.98 | $2.76 | $7.79 | 433,172,200 |
2008 | $31.23 | $31.31 | $2.62 | $4.40 | 532,258,100 |
2007 | $41.26 | $49.40 | $31.12 | $31.28 | 229,060,900 |
2006 | $42.88 | $49.06 | $29.76 | $41.03 | 268,895,900 |
2005 | $37.33 | $52.58 | $33.30 | $42.61 | 201,349,500 |
2004 | $14.29 | $37.82 | $13.77 | $36.89 | 102,804,400 |
2003 | $12.08 | $15.94 | $9.64 | $14.12 | 93,543,800 |
2002 | $5.63 | $16.63 | $5.28 | $12.17 | 102,401,500 |
Daily pricing data for Boyd Gaming dates back to 10/15/1993, and may be incomplete.