Skip to main content

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 63.88 64.48 63.01 64.26 896,376 -0.31(-0.48%)
Apr 29, 2021 66.66 67.21 63.17 64.57 1,434,765 -1.86(-2.81%)
Apr 28, 2021 68.97 68.97 65.24 66.43 1,835,156 -0.57(-0.86%)
Apr 27, 2021 66.35 67.37 65.35 67.00 1,476,677 +1.67(+2.56%)
Apr 26, 2021 65.35 66.29 64.94 65.33 787,971 +0.40(+0.61%)
Apr 23, 2021 63.81 65.32 63.09 64.94 1,035,357 +1.57(+2.48%)
Apr 22, 2021 63.44 64.70 62.86 63.36 799,962 -0.09(-0.14%)
Apr 21, 2021 61.17 63.63 60.30 63.45 742,088 +2.20(+3.58%)
Apr 20, 2021 61.67 61.93 59.01 61.25 809,481 -0.68(-1.10%)
Apr 19, 2021 63.22 64.08 61.33 61.93 911,092 -1.81(-2.83%)
Apr 16, 2021 64.20 64.91 63.64 63.74 1,099,288 +0.47(+0.74%)
Apr 15, 2021 62.96 63.29 61.37 63.27 662,574 +0.99(+1.59%)
Apr 14, 2021 61.99 63.34 61.64 62.28 490,683 +0.53(+0.87%)
Apr 13, 2021 60.97 62.28 60.15 61.75 724,427 +0.17(+0.28%)
Apr 12, 2021 61.74 62.27 60.48 61.57 509,825 -0.65(-1.05%)
Apr 09, 2021 61.69 62.95 60.38 62.23 664,020 +0.33(+0.53%)
Apr 08, 2021 61.33 62.06 59.76 61.89 792,172 +1.14(+1.87%)
Apr 07, 2021 60.62 61.50 60.19 60.76 532,371 -0.37(-0.60%)
Apr 06, 2021 60.79 62.02 60.33 61.13 836,149 +0.99(+1.65%)
Apr 05, 2021 61.27 61.79 59.55 60.14 1,071,029 +0.37(+0.62%)
Apr 01, 2021 58.45 60.19 57.99 59.77 1,244,961 +2.50(+4.36%)
Mar 31, 2021 57.46 57.99 57.07 57.27 1,354,657 -0.08(-0.14%)
Mar 30, 2021 55.14 57.73 55.14 57.35 760,759 +2.11(+3.82%)
Mar 29, 2021 57.62 58.32 55.10 55.24 919,819 -3.01(-5.17%)
Mar 26, 2021 59.18 59.25 56.30 58.25 863,329 -0.26(-0.45%)
Mar 25, 2021 54.25 58.84 53.62 58.51 1,295,192 +3.13(+5.65%)
Mar 24, 2021 58.21 59.61 55.37 55.39 1,387,337 -1.71(-2.99%)
Mar 23, 2021 58.54 59.30 56.47 57.10 1,277,239 -1.72(-2.92%)
Mar 22, 2021 60.81 61.04 58.77 58.82 830,826 -1.98(-3.26%)
Mar 19, 2021 59.16 61.33 58.78 60.80 1,643,167 +1.61(+2.72%)
Mar 18, 2021 62.18 62.67 58.81 59.18 1,129,894 -3.54(-5.64%)
Mar 17, 2021 60.08 62.74 59.52 62.72 1,223,564 +2.16(+3.56%)
Mar 16, 2021 62.56 62.93 59.71 60.56 837,223 -2.46(-3.90%)
Mar 15, 2021 63.25 64.71 62.38 63.02 896,537 +0.91(+1.47%)
Mar 12, 2021 63.54 64.27 61.73 62.11 1,014,355 -1.61(-2.53%)
Mar 11, 2021 60.04 64.06 59.00 63.72 1,591,635 +4.58(+7.75%)
Mar 10, 2021 57.14 59.36 56.71 59.14 1,240,034 +2.44(+4.30%)
Mar 09, 2021 60.45 60.89 56.58 56.70 1,268,501 -2.53(-4.26%)
Mar 08, 2021 59.05 61.06 58.17 59.22 1,781,874 +0.53(+0.91%)
Mar 05, 2021 58.14 58.81 52.63 58.69 1,807,989 +1.58(+2.77%)
Mar 04, 2021 58.75 59.45 54.55 57.11 2,230,355 -2.05(-3.46%)
Mar 03, 2021 60.67 61.72 59.14 59.16 1,225,342 -1.01(-1.68%)
Mar 02, 2021 60.19 61.52 59.45 60.17 1,352,461 -0.17(-0.29%)
Mar 01, 2021 58.57 60.44 58.22 60.34 1,587,022 +3.32(+5.83%)
Feb 26, 2021 55.13 58.00 53.83 57.02 1,478,243 +2.91(+5.39%)
Feb 25, 2021 58.07 58.41 53.91 54.10 1,430,628 -4.58(-7.81%)
Feb 24, 2021 55.80 58.86 55.53 58.69 1,878,609 +2.90(+5.21%)
Feb 23, 2021 54.85 56.16 53.08 55.78 1,563,181 +0.53(+0.97%)
Feb 22, 2021 51.44 55.75 51.31 55.25 3,033,879 +3.86(+7.50%)
Feb 19, 2021 50.60 51.97 49.99 51.39 1,636,373 +1.10(+2.18%)
Feb 18, 2021 51.02 51.31 49.56 50.30 1,004,295 -0.95(-1.86%)
Feb 17, 2021 51.72 52.68 50.27 51.25 1,527,334 -1.80(-3.39%)
Feb 16, 2021 53.27 54.07 52.70 53.05 1,399,311 +0.51(+0.96%)
Feb 12, 2021 52.01 52.64 51.24 52.54 411,383 +0.27(+0.52%)
Feb 11, 2021 52.31 53.43 51.67 52.27 824,819 +0.09(+0.17%)
Feb 10, 2021 52.14 53.26 51.93 52.18 594,785 +0.27(+0.52%)
Feb 09, 2021 52.73 53.91 51.80 51.91 981,847 -1.13(-2.12%)
Feb 08, 2021 52.36 53.07 50.80 53.04 1,007,538 +1.50(+2.90%)
Feb 05, 2021 49.67 52.12 49.62 51.54 1,054,094 +2.58(+5.28%)
Feb 04, 2021 46.66 49.26 46.66 48.96 1,155,718 +2.31(+4.96%)
Feb 03, 2021 46.65 47.10 45.81 46.64 584,257 +0.13(+0.27%)
Feb 02, 2021 46.02 47.09 45.11 46.52 907,734 +1.73(+3.86%)
Feb 01, 2021 44.34 45.19 44.06 44.79 850,202 +0.92(+2.10%)
Jan 29, 2021 44.43 44.88 43.31 43.87 1,134,806 -0.83(-1.85%)
Jan 28, 2021 44.92 46.18 43.74 44.69 1,422,654 +0.24(+0.55%)
Jan 27, 2021 44.58 45.45 43.15 44.45 1,703,264 -1.56(-3.40%)
Jan 26, 2021 48.07 48.18 45.73 46.01 919,837 -1.53(-3.23%)
Jan 25, 2021 48.41 49.32 46.70 47.55 1,175,246 -1.11(-2.28%)
Jan 22, 2021 47.74 48.84 47.27 48.66 744,938 +0.27(+0.56%)
Jan 21, 2021 47.85 48.88 47.19 48.38 911,303 +0.61(+1.28%)
Jan 20, 2021 46.64 48.48 46.61 47.77 1,303,840 +1.44(+3.10%)
Jan 19, 2021 47.89 47.92 45.72 46.33 994,863 -0.62(-1.32%)
Jan 15, 2021 47.56 47.79 45.85 46.96 1,156,425 -1.20(-2.50%)
Jan 14, 2021 47.59 49.00 47.14 48.16 1,083,720 +1.46(+3.12%)
Jan 13, 2021 48.14 48.44 46.68 46.70 775,059 -1.32(-2.75%)
Jan 12, 2021 46.61 48.05 46.19 48.02 1,132,972 +1.50(+3.22%)
Jan 11, 2021 45.77 47.51 45.75 46.53 1,013,342 -0.12(-0.25%)
Jan 08, 2021 45.93 47.15 45.44 46.64 1,310,128 +0.96(+2.11%)
Jan 07, 2021 44.28 46.32 44.28 45.68 1,913,883 +1.53(+3.48%)
Jan 06, 2021 42.23 44.58 42.15 44.15 2,188,613 +2.37(+5.67%)
Jan 05, 2021 40.38 42.09 40.34 41.78 1,007,463 +0.86(+2.11%)
Jan 04, 2021 41.88 42.37 39.94 40.91 1,427,450 -0.78(-1.86%)
Dec 31, 2020 41.69 41.69 41.69 495,135 +0.71(+1.73%)
Dec 30, 2020 40.50 41.17 40.48 40.98 495,135 +0.70(+1.74%)
Dec 29, 2020 40.96 40.96 40.05 40.28 567,451 -0.54(-1.33%)
Dec 28, 2020 41.81 41.90 40.80 40.83 1,031,776 -0.55(-1.34%)
Dec 24, 2020 41.27 41.54 40.89 41.38 334,172 +0.01(+0.02%)
Dec 23, 2020 41.65 41.79 40.89 41.37 886,494 +0.04(+0.09%)
Dec 22, 2020 41.37 41.61 40.73 41.33 420,941 +0.01(+0.02%)
Dec 21, 2020 40.33 41.72 40.07 41.32 762,948 -0.15(-0.35%)
Dec 18, 2020 42.03 42.56 41.03 41.47 1,600,341 -0.35(-0.84%)
Dec 17, 2020 42.05 42.24 41.03 41.82 751,620 -0.06(-0.14%)
Dec 16, 2020 41.43 42.07 40.92 41.88 737,260 +0.48(+1.15%)
Dec 15, 2020 40.02 41.40 39.42 41.40 841,109 +1.85(+4.67%)
Dec 14, 2020 40.35 40.46 39.28 39.55 1,014,725 -0.30(-0.76%)
Dec 11, 2020 40.75 41.10 39.32 39.85 1,035,460 -0.74(-1.82%)
Dec 10, 2020 40.23 40.98 39.85 40.59 874,095 -0.18(-0.45%)
Dec 09, 2020 41.92 42.16 40.31 40.78 1,112,552 -0.40(-0.97%)
Dec 08, 2020 40.38 41.75 40.09 41.18 1,300,703 +0.36(+0.88%)
Dec 07, 2020 41.11 41.50 40.43 40.82 811,229 -0.27(-0.66%)
Dec 04, 2020 39.27 41.15 39.02 41.09 1,568,220 +2.10(+5.38%)
Dec 03, 2020 38.05 39.50 37.65 38.99 1,422,755 +1.08(+2.84%)
Dec 02, 2020 37.25 38.20 36.91 37.91 799,421 +0.32(+0.85%)
Dec 01, 2020 37.96 38.17 37.00 37.59 1,412,175 +0.20(+0.55%)
Nov 30, 2020 38.27 38.37 36.72 37.39 1,099,849 -1.02(-2.66%)
Nov 27, 2020 38.13 39.52 38.13 38.41 760,689 +0.14(+0.36%)
Nov 25, 2020 38.50 38.54 37.73 38.27 1,060,065 -0.13(-0.33%)
Nov 24, 2020 37.75 38.69 37.56 38.40 1,344,715 +1.39(+3.75%)
Nov 23, 2020 36.66 37.24 35.62 37.01 1,740,161 +0.53(+1.46%)
Nov 20, 2020 36.23 36.79 35.96 36.47 1,363,043 +0.01(+0.03%)
Nov 19, 2020 35.01 36.71 34.48 36.46 1,317,442 +1.45(+4.13%)
Nov 18, 2020 34.79 35.86 34.44 35.02 1,013,844 +0.35(+1.01%)
Nov 17, 2020 34.12 35.20 33.83 34.67 913,243 +0.05(+0.14%)
Nov 16, 2020 34.86 35.03 33.97 34.62 1,432,486 +0.81(+2.38%)
Nov 13, 2020 33.05 34.49 32.99 33.81 1,262,668 +1.31(+4.03%)
Nov 12, 2020 32.31 33.01 31.74 32.50 1,208,866 -0.27(-0.83%)
Nov 11, 2020 33.40 33.78 32.14 32.77 1,241,554 -0.52(-1.58%)
Nov 10, 2020 33.23 33.89 32.20 33.30 1,516,806 +0.18(+0.56%)
Nov 09, 2020 35.27 37.28 33.06 33.11 2,383,631 +0.84(+2.59%)
Nov 06, 2020 32.74 33.13 31.98 32.28 819,885 -0.40(-1.22%)
Nov 05, 2020 32.05 33.21 32.05 32.68 1,369,439 +1.04(+3.29%)
Nov 04, 2020 31.68 32.52 31.03 31.64 1,258,886 -0.03(-0.09%)
Nov 03, 2020 31.08 31.99 30.90 31.67 1,103,168 +1.07(+3.49%)
Nov 02, 2020 30.94 31.18 30.10 30.60 1,615,384 -0.21(-0.69%)
Oct 30, 2020 30.60 31.11 29.43 30.81 1,724,909 +0.35(+1.15%)
Oct 29, 2020 30.47 31.51 29.89 30.46 3,189,953 +0.12(+0.38%)
Oct 28, 2020 30.79 32.30 30.06 30.35 2,421,519 -1.07(-3.40%)
Oct 27, 2020 34.17 34.17 30.72 31.41 4,132,318 -1.67(-5.05%)
Oct 26, 2020 33.03 34.22 32.19 33.08 1,958,414 -0.62(-1.84%)
Oct 23, 2020 33.73 33.99 32.59 33.71 1,549,484 +0.20(+0.61%)
Oct 22, 2020 32.90 33.68 32.90 33.50 902,675 +0.80(+2.44%)
Oct 21, 2020 33.06 33.67 32.59 32.71 880,428 -0.09(-0.27%)
Oct 20, 2020 33.41 33.75 32.58 32.79 1,271,789 -0.53(-1.60%)
Oct 19, 2020 34.05 34.53 33.15 33.33 1,179,209 -0.70(-2.06%)
Oct 16, 2020 33.59 34.76 33.23 34.03 1,682,082 +0.91(+2.76%)
Oct 15, 2020 31.71 33.32 31.32 33.11 1,261,647 +1.42(+4.47%)
Oct 14, 2020 32.21 32.47 31.62 31.70 774,348 -0.34(-1.06%)
Oct 13, 2020 31.26 32.31 30.94 32.04 938,617 +0.46(+1.45%)
Oct 12, 2020 31.81 32.11 31.24 31.58 1,393,926 +0.22(+0.71%)
Oct 09, 2020 31.65 31.81 31.00 31.36 1,187,824 -0.12(-0.37%)
Oct 08, 2020 30.75 31.54 30.75 31.47 1,400,280 +1.08(+3.55%)
Oct 07, 2020 30.55 30.88 29.97 30.39 1,952,694 +0.37(+1.23%)
Oct 06, 2020 31.57 31.98 29.98 30.02 1,701,320 -1.28(-4.10%)
Oct 05, 2020 31.32 31.63 30.39 31.31 1,895,100 +0.25(+0.81%)
Oct 02, 2020 29.31 31.37 29.15 31.05 1,721,717 +0.51(+1.69%)
Oct 01, 2020 30.17 30.70 29.59 30.54 1,722,793 +0.73(+2.44%)
Sep 30, 2020 29.43 30.62 29.33 29.81 1,671,640 +0.60(+2.06%)
Sep 29, 2020 29.95 29.95 28.79 29.21 1,437,944 -0.83(-2.75%)
Sep 28, 2020 29.38 30.41 28.61 30.03 2,572,640 +1.10(+3.79%)
Sep 25, 2020 27.24 29.12 27.20 28.94 2,377,811 +1.57(+5.75%)
Sep 24, 2020 26.95 28.06 26.42 27.36 1,630,386 +0.48(+1.77%)
Sep 23, 2020 27.86 29.08 26.86 26.89 2,746,240 -1.01(-3.62%)
Sep 22, 2020 26.64 27.98 26.22 27.90 1,895,535 +1.41(+5.32%)
Sep 21, 2020 25.45 26.90 25.26 26.49 1,971,575 -0.04(-0.15%)
Sep 18, 2020 27.44 27.67 26.41 26.53 2,064,228 -0.48(-1.76%)
Sep 17, 2020 26.93 27.75 26.71 27.00 1,072,144 -0.59(-2.15%)
Sep 16, 2020 28.48 28.78 27.46 27.60 1,467,224 -0.74(-2.61%)
Sep 15, 2020 28.68 29.59 28.20 28.33 1,331,664 +0.07(+0.24%)
Sep 14, 2020 27.40 28.32 27.23 28.27 2,118,099 +1.19(+4.38%)
Sep 11, 2020 27.64 27.75 26.28 27.08 1,420,386 -0.29(-1.06%)
Sep 10, 2020 27.25 28.37 26.98 27.37 1,895,460 +0.57(+2.14%)
Sep 09, 2020 26.72 26.99 26.03 26.80 1,175,910 +0.91(+3.53%)
Sep 08, 2020 26.09 26.61 25.80 25.89 884,632 -0.74(-2.77%)
Sep 04, 2020 26.71 27.33 25.94 26.62 1,271,007 +0.61(+2.35%)
Sep 03, 2020 26.86 27.05 25.41 26.01 1,205,559 -0.85(-3.15%)
Sep 02, 2020 27.01 27.35 26.52 26.86 849,525 +0.00(+0.00%)
Sep 01, 2020 25.94 26.96 25.75 26.86 1,126,424 +0.85(+3.25%)
Aug 31, 2020 27.21 27.21 26.01 26.01 1,097,815 -0.96(-3.56%)
Aug 28, 2020 26.74 27.76 26.59 26.97 1,525,497 +0.86(+3.31%)
Aug 27, 2020 25.74 26.40 25.60 26.11 890,083 +0.59(+2.32%)
Aug 26, 2020 25.26 25.59 25.02 25.52 880,650 +0.19(+0.77%)
Aug 25, 2020 25.84 26.15 25.23 25.32 683,031 -0.24(-0.95%)
Aug 24, 2020 25.56 25.74 24.80 25.57 933,482 +0.27(+1.08%)
Aug 21, 2020 26.04 26.41 25.26 25.29 977,911 -0.77(-2.94%)
Aug 20, 2020 25.58 26.35 25.41 26.06 1,110,720 +0.15(+0.56%)
Aug 19, 2020 26.15 26.56 25.83 25.92 978,737 -0.15(-0.56%)
Aug 18, 2020 26.01 26.38 25.60 26.06 744,219 -0.17(-0.67%)
Aug 17, 2020 26.36 26.49 25.62 26.24 1,001,285 -0.01(-0.04%)
Aug 14, 2020 25.74 26.43 25.38 26.25 844,592 +0.17(+0.63%)
Aug 13, 2020 26.05 26.77 26.03 26.08 1,328,391 -0.06(-0.22%)
Aug 12, 2020 26.06 26.63 25.92 26.14 1,287,306 +0.38(+1.47%)
Aug 11, 2020 26.12 26.73 25.28 25.76 2,057,117 +0.36(+1.41%)
Aug 10, 2020 25.64 25.97 24.82 25.40 2,564,972 +0.49(+1.95%)
Aug 07, 2020 24.86 25.86 24.53 24.92 3,118,940 -0.11(-0.43%)
Aug 06, 2020 24.04 25.25 23.94 25.02 2,596,914 +0.92(+3.83%)
Aug 05, 2020 24.58 24.73 23.09 24.10 2,341,953 -0.06(-0.24%)
Aug 04, 2020 24.10 24.76 23.93 24.16 1,623,240 -0.05(-0.20%)
Aug 03, 2020 22.93 24.36 22.64 24.21 1,817,889 +1.21(+5.28%)
Jul 31, 2020 23.45 23.49 22.53 22.99 1,822,710 -0.69(-2.91%)
Jul 30, 2020 23.65 24.03 23.09 23.68 1,913,412 -0.16(-0.65%)
Jul 29, 2020 23.01 24.25 22.70 23.84 5,589,414 +2.36(+10.99%)
Jul 28, 2020 20.71 21.91 20.71 21.48 2,460,534 +0.47(+2.22%)
Jul 27, 2020 21.32 21.43 20.28 21.01 2,415,212 -0.55(-2.57%)
Jul 24, 2020 21.10 21.64 20.63 21.56 3,053,362 +0.31(+1.46%)
Jul 23, 2020 21.20 21.40 20.81 21.25 2,337,528 -0.51(-2.32%)
Jul 22, 2020 21.12 21.97 21.00 21.76 2,350,658 +0.40(+1.86%)
Jul 21, 2020 20.70 21.58 20.56 21.36 1,946,080 +1.21(+6.03%)
Jul 20, 2020 20.53 20.90 19.92 20.15 1,496,069 -0.28(-1.38%)
Jul 17, 2020 20.78 21.13 20.20 20.43 2,157,603 -0.22(-1.08%)
Jul 16, 2020 20.48 21.00 20.09 20.65 1,611,638 -0.56(-2.66%)
Jul 15, 2020 19.15 21.34 19.10 21.21 4,582,245 +3.31(+18.50%)
Jul 14, 2020 17.93 18.38 17.59 17.90 1,833,724 +0.23(+1.32%)
Jul 13, 2020 18.20 18.68 17.58 17.67 3,322,282 -0.19(-1.09%)
Jul 10, 2020 17.78 18.15 17.54 17.86 1,580,986 +0.00(+0.00%)
Jul 09, 2020 18.08 18.10 17.12 17.86 1,742,962 -0.12(-0.65%)
Jul 08, 2020 17.67 18.11 16.93 17.98 2,801,819 +0.15(+0.82%)
Jul 07, 2020 18.40 18.51 17.69 17.83 2,490,344 -0.94(-5.02%)
Jul 06, 2020 19.73 19.96 18.38 18.78 2,741,759 -0.59(-3.06%)
Jul 02, 2020 20.49 20.54 19.30 19.37 1,725,115 -0.30(-1.53%)
Jul 01, 2020 20.61 21.11 19.47 19.67 2,511,248 -0.63(-3.11%)
Jun 30, 2020 19.69 20.46 19.69 20.30 4,077,651 +0.34(+1.70%)
Jun 29, 2020 19.20 20.14 18.78 19.96 2,734,957 +0.89(+4.69%)
Jun 26, 2020 19.53 19.68 18.84 19.07 4,234,083 -0.64(-3.25%)
Jun 25, 2020 20.00 20.29 19.02 19.71 3,585,208 -0.89(-4.34%)
Jun 24, 2020 21.20 21.60 20.24 20.60 2,701,540 -1.19(-5.44%)
Jun 23, 2020 21.14 22.33 20.70 21.79 3,116,698 +1.10(+5.31%)
Jun 22, 2020 20.36 20.69 19.71 20.69 1,894,142 +0.16(+0.76%)
Jun 19, 2020 21.50 21.66 20.36 20.53 3,397,829 -0.53(-2.54%)
Jun 18, 2020 21.36 21.90 20.88 21.07 1,775,990 -0.46(-2.12%)
Jun 17, 2020 21.36 22.11 21.12 21.53 2,636,959 +0.09(+0.41%)
Jun 16, 2020 22.31 22.81 20.91 21.44 3,502,035 +0.70(+3.37%)
Jun 15, 2020 19.23 21.03 18.96 20.74 1,651,370 +0.22(+1.09%)
Jun 12, 2020 21.13 21.37 19.64 20.52 2,157,500 +0.70(+3.53%)
Jun 11, 2020 19.80 20.92 18.13 19.82 3,205,535 -2.08(-9.49%)
Jun 10, 2020 22.67 22.74 21.19 21.89 2,811,019 -1.12(-4.85%)
Jun 09, 2020 23.29 23.56 22.49 23.01 2,092,687 -1.08(-4.48%)
Jun 08, 2020 24.79 24.90 23.49 24.09 2,915,253 +0.18(+0.77%)
Jun 05, 2020 24.75 24.98 23.60 23.91 3,946,032 +1.15(+5.04%)
Jun 04, 2020 22.83 23.48 21.92 22.76 3,857,348 +0.51(+2.31%)
Jun 03, 2020 21.75 22.41 21.14 22.24 3,291,887 +1.10(+5.19%)
Jun 02, 2020 21.94 22.15 20.97 21.15 3,175,008 -0.30(-1.40%)
Jun 01, 2020 20.98 21.59 20.52 21.45 2,653,232 +0.68(+3.27%)
May 29, 2020 20.69 21.10 20.10 20.77 2,968,223 -0.41(-1.93%)
May 28, 2020 21.77 22.29 20.82 21.18 4,088,988 -0.16(-0.73%)
May 27, 2020 20.44 21.35 19.32 21.33 4,034,329 +1.53(+7.75%)
May 26, 2020 20.99 21.13 19.61 19.80 3,487,914 +0.67(+3.50%)
May 22, 2020 19.28 19.32 18.27 19.13 1,868,214 -0.08(-0.40%)
May 21, 2020 19.26 19.48 18.37 19.20 2,583,930 -0.07(-0.35%)
May 20, 2020 18.62 19.51 18.62 19.27 4,192,771 +1.16(+6.38%)
May 19, 2020 17.49 19.08 17.40 18.12 5,469,041 +0.82(+4.72%)
May 18, 2020 16.83 17.48 16.40 17.30 3,497,028 +1.74(+11.17%)
May 15, 2020 14.78 15.99 14.67 15.56 3,005,902 +0.55(+3.69%)
May 14, 2020 14.57 15.67 14.04 15.01 2,970,257 +0.07(+0.46%)
May 13, 2020 16.23 16.23 14.60 14.94 3,044,997 -1.28(-7.90%)
May 12, 2020 17.41 17.52 16.09 16.22 2,691,138 -0.96(-5.60%)
May 11, 2020 17.10 17.68 16.83 17.18 3,623,982 -0.28(-1.61%)
May 08, 2020 17.36 17.67 16.51 17.46 3,514,058 +0.77(+4.60%)
May 07, 2020 15.10 16.79 15.10 16.70 3,150,500 +1.88(+12.72%)
May 06, 2020 15.43 15.60 14.76 14.81 1,358,440 -0.20(-1.36%)
May 05, 2020 15.79 15.97 14.89 15.02 1,382,164 -0.29(-1.90%)
May 04, 2020 15.05 15.54 14.48 15.31 2,339,911 -0.46(-2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.