Boyd Gaming Corporation ( BYD) - Price History
Monthly price history for BYD (Boyd Gaming Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $86.66 | $86.66 |
| June 2026 | $88.33 | $88.33 |
| May 2026 | $82.49 | $82.68 |
| April 2026 | $86.75 | $86.95 |
| March 2026 | $81.99 | $82.18 |
| February 2026 | $82.84 | $83.23 |
| January 2026 | $84.14 | $84.54 |
| December 2025 | $84.84 | $85.24 |
| November 2025 | $82.73 | $83.30 |
| October 2025 | $77.34 | $77.87 |
| September 2025 | $85.86 | $86.45 |
| August 2025 | $85.09 | $85.86 |
| July 2025 | $84.14 | $84.90 |
| June 2025 | $77.53 | $78.23 |
| May 2025 | $74.12 | $74.97 |
| April 2025 | $68.35 | $69.14 |
| March 2025 | $65.08 | $65.83 |
| February 2025 | $75.19 | $76.26 |
| January 2025 | $75.58 | $76.65 |
| December 2024 | $71.53 | $72.54 |
| November 2024 | $72.65 | $73.85 |
| October 2024 | $68.17 | $69.29 |
| September 2024 | $63.60 | $64.65 |
| August 2024 | $58.88 | $60.02 |
| July 2024 | $59.71 | $60.87 |
| June 2024 | $54.05 | $55.10 |
| May 2024 | $52.14 | $53.32 |
| April 2024 | $52.33 | $53.51 |
| March 2024 | $65.84 | $67.32 |
| February 2024 | $64.50 | $66.13 |
| January 2024 | $61.92 | $63.49 |
| December 2023 | $61.06 | $62.61 |
| November 2023 | $57.44 | $59.05 |
| October 2023 | $53.74 | $55.25 |
| September 2023 | $59.17 | $60.83 |
| August 2023 | $64.88 | $66.87 |
| July 2023 | $66.29 | $68.32 |
| June 2023 | $67.31 | $69.37 |
| May 2023 | $61.69 | $63.73 |
| April 2023 | $67.18 | $69.40 |
| March 2023 | $62.07 | $64.12 |
| February 2023 | $62.88 | $65.13 |
| January 2023 | $60.16 | $62.31 |
| December 2022 | $52.64 | $54.53 |
| November 2022 | $59.06 | $61.33 |
| October 2022 | $55.62 | $57.76 |
| September 2022 | $45.88 | $47.65 |
| August 2022 | $52.25 | $54.43 |
| July 2022 | $53.28 | $55.51 |
| June 2022 | $47.76 | $49.75 |
| May 2022 | $56.25 | $58.77 |
| April 2022 | $57.98 | $60.58 |
| March 2022 | $62.96 | $65.78 |
| February 2022 | $67.60 | $70.94 |
| January 2022 | $56.66 | $59.46 |
| December 2021 | $62.48 | $65.57 |
| November 2021 | $55.85 | $58.61 |
| October 2021 | $60.78 | $63.78 |
| September 2021 | $60.28 | $63.26 |
| August 2021 | $58.48 | $61.37 |
| July 2021 | $54.32 | $57 |
| June 2021 | $58.59 | $61.49 |
| May 2021 | $61.36 | $64.39 |
| April 2021 | $63.03 | $66.15 |
| March 2021 | $56.18 | $58.96 |
| February 2021 | $55.94 | $58.70 |
| January 2021 | $43.03 | $45.16 |
| December 2020 | $40.90 | $42.92 |
| November 2020 | $36.68 | $38.49 |
| October 2020 | $30.23 | $31.72 |
| September 2020 | $29.24 | $30.69 |
| August 2020 | $25.52 | $26.78 |
| July 2020 | $22.56 | $23.67 |
| June 2020 | $19.92 | $20.90 |
| May 2020 | $20.37 | $21.38 |
| April 2020 | $15.90 | $16.69 |
| March 2020 | $13.74 | $14.42 |
| February 2020 | $25.45 | $26.71 |
| January 2020 | $28.44 | $29.85 |
| December 2019 | $28.53 | $29.94 |
| November 2019 | $27.96 | $29.41 |
| October 2019 | $25.91 | $27.25 |
| September 2019 | $22.77 | $23.95 |
| August 2019 | $22.79 | $24.04 |
| July 2019 | $25.11 | $26.49 |
| June 2019 | $25.54 | $26.94 |
| May 2019 | $22.62 | $23.92 |
| April 2019 | $27.21 | $28.78 |
| March 2019 | $25.87 | $27.36 |
| February 2019 | $28.08 | $29.76 |
| January 2019 | $25.78 | $27.32 |
| December 2018 | $19.61 | $20.78 |
| November 2018 | $23.35 | $24.82 |
| October 2018 | $24.99 | $26.56 |
| September 2018 | $31.85 | $33.85 |
| August 2018 | $34.21 | $36.42 |
| July 2018 | $35.08 | $37.35 |
| June 2018 | $32.55 | $34.66 |
| May 2018 | $35.39 | $37.75 |
| April 2018 | $31.14 | $33.21 |
| March 2018 | $29.87 | $31.86 |
| February 2018 | $33.12 | $35.38 |
| January 2018 | $36.95 | $39.47 |
| December 2017 | $32.81 | $35.05 |
| November 2017 | $29.81 | $31.89 |
| October 2017 | $27.33 | $29.23 |
| September 2017 | $24.35 | $26.05 |
| August 2017 | $24.67 | $26.44 |
| July 2017 | $23.38 | $25.06 |
| June 2017 | $23.15 | $24.81 |
| May 2017 | $23.66 | $25.41 |
| April 2017 | $21.12 | $22.68 |
| March 2017 | $20.50 | $22.01 |
| February 2017 | $18.32 | $19.67 |
| January 2017 | $18.92 | $20.32 |
| December 2016 | $18.78 | $20.17 |
| November 2016 | $17.54 | $18.84 |
| October 2016 | $16.63 | $17.86 |
| September 2016 | $18.42 | $19.78 |
| August 2016 | $18.16 | $19.50 |
| July 2016 | $18.26 | $19.61 |
| June 2016 | $17.13 | $18.40 |
| May 2016 | $17.61 | $18.91 |
| April 2016 | $17.36 | $18.64 |
| March 2016 | $19.24 | $20.66 |
| February 2016 | $16.13 | $17.32 |
| January 2016 | $16.58 | $17.81 |
| December 2015 | $18.50 | $19.87 |
| November 2015 | $18.24 | $19.59 |
| October 2015 | $18.62 | $19.99 |
| September 2015 | $15.18 | $16.30 |
| August 2015 | $14.99 | $16.10 |
| July 2015 | $15.91 | $17.09 |
| June 2015 | $13.92 | $14.95 |
| May 2015 | $13.33 | $14.31 |
| April 2015 | $12.29 | $13.20 |
| March 2015 | $13.22 | $14.20 |
| February 2015 | $12.86 | $13.81 |
| January 2015 | $12.16 | $13.06 |
| December 2014 | $11.90 | $12.78 |
| November 2014 | $11.90 | $12.78 |
| October 2014 | $10.76 | $11.55 |
| September 2014 | $9.46 | $10.16 |
| August 2014 | $9.92 | $10.65 |
| July 2014 | $10.24 | $11 |
| June 2014 | $11.30 | $12.13 |
| May 2014 | $10.20 | $10.95 |
| April 2014 | $11.01 | $11.82 |
| March 2014 | $12.29 | $13.20 |
| February 2014 | $10.82 | $11.62 |
| January 2014 | $9.83 | $10.56 |
| December 2013 | $10.48 | $11.26 |
| November 2013 | $10.66 | $11.45 |
| October 2013 | $9.83 | $10.56 |
| September 2013 | $13.18 | $14.15 |
| August 2013 | $11.29 | $12.12 |
| July 2013 | $12.39 | $13.31 |
| June 2013 | $10.52 | $11.30 |
| May 2013 | $12.13 | $13.03 |
| April 2013 | $11.18 | $12 |
| March 2013 | $7.70 | $8.27 |
| February 2013 | $6.12 | $6.57 |
| January 2013 | $6.53 | $7.01 |
| December 2012 | $6.18 | $6.64 |
| November 2012 | $5.12 | $5.50 |
| October 2012 | $5.75 | $6.17 |
| September 2012 | $6.57 | $7.06 |
| August 2012 | $5.60 | $6.01 |
| July 2012 | $5.31 | $5.70 |
| June 2012 | $6.70 | $7.20 |
| May 2012 | $7.10 | $7.62 |
| April 2012 | $7.16 | $7.69 |
| March 2012 | $7.30 | $7.84 |
| February 2012 | $7.46 | $8.01 |
| January 2012 | $8.17 | $8.77 |
| December 2011 | $6.95 | $7.46 |
| November 2011 | $6.24 | $6.70 |
| October 2011 | $6.03 | $6.48 |
| September 2011 | $4.56 | $4.90 |
| August 2011 | $5.82 | $6.25 |
| July 2011 | $8.14 | $8.74 |
| June 2011 | $8.10 | $8.70 |
| May 2011 | $8.79 | $9.44 |
| April 2011 | $8.32 | $8.94 |
| March 2011 | $8.73 | $9.37 |
| February 2011 | $9.96 | $10.69 |
| January 2011 | $10.09 | $10.84 |
| December 2010 | $9.87 | $10.60 |
| November 2010 | $8.32 | $8.94 |
| October 2010 | $7.74 | $8.31 |
| September 2010 | $6.75 | $7.25 |
| August 2010 | $6.46 | $6.94 |
| July 2010 | $7.88 | $8.46 |
| June 2010 | $7.91 | $8.49 |
| May 2010 | $12.26 | $13.17 |
| April 2010 | $11.83 | $12.70 |
| March 2010 | $9.20 | $9.88 |
| February 2010 | $7.11 | $7.64 |
| January 2010 | $7.26 | $7.80 |
| December 2009 | $7.79 | $8.37 |
| November 2009 | $7.61 | $8.17 |
| October 2009 | $6.85 | $7.36 |
| September 2009 | $10.18 | $10.93 |
| August 2009 | $9.57 | $10.28 |
| July 2009 | $8.56 | $9.19 |
| June 2009 | $7.92 | $8.50 |
| May 2009 | $9.35 | $10.04 |
| April 2009 | $8.56 | $9.19 |
| March 2009 | $3.47 | $3.73 |
| February 2009 | $3.96 | $4.25 |
| January 2009 | $4.48 | $4.81 |
| December 2008 | $4.40 | $4.73 |
| November 2008 | $4.10 | $4.40 |
| October 2008 | $6.33 | $6.80 |
| September 2008 | $8.72 | $9.36 |
| August 2008 | $11.35 | $12.19 |
| July 2008 | $9.29 | $9.98 |
| June 2008 | $11.70 | $12.56 |
| May 2008 | $14.85 | $15.95 |
| April 2008 | $17.32 | $18.75 |
| March 2008 | $18.47 | $20 |
| February 2008 | $19.48 | $21.09 |
| January 2008 | $24.51 | $26.69 |
| December 2007 | $31.28 | $34.07 |
| November 2007 | $35.55 | $38.72 |
| October 2007 | $38.25 | $41.82 |
| September 2007 | $39.19 | $42.85 |
| August 2007 | $37.36 | $40.85 |
| July 2007 | $40.18 | $44.10 |
| June 2007 | $44.82 | $49.19 |
| May 2007 | $45.59 | $50.04 |
| April 2007 | $41.32 | $45.50 |
| March 2007 | $43.26 | $47.64 |
| February 2007 | $42.56 | $46.87 |
| January 2007 | $43.08 | $47.57 |
| December 2006 | $41.03 | $45.31 |
| November 2006 | $38.35 | $42.35 |
| October 2006 | $35.62 | $39.47 |
| September 2006 | $34.69 | $38.44 |
| August 2006 | $32.63 | $36.16 |
| July 2006 | $30.15 | $33.54 |
| June 2006 | $36.28 | $40.36 |
| May 2006 | $40.45 | $45 |
| April 2006 | $44.67 | $49.82 |
| March 2006 | $44.77 | $49.94 |
| February 2006 | $39.21 | $43.73 |
| January 2006 | $40.41 | $45.20 |
| December 2005 | $42.61 | $47.66 |
| November 2005 | $43.25 | $48.38 |
| October 2005 | $36.78 | $41.25 |
| September 2005 | $38.45 | $43.12 |
| August 2005 | $41.49 | $46.53 |
| July 2005 | $46.64 | $52.44 |
| June 2005 | $45.48 | $51.13 |
| May 2005 | $47.02 | $52.86 |
| April 2005 | $46.84 | $52.78 |
| March 2005 | $46.28 | $52.15 |
| February 2005 | $43.49 | $49.01 |
| January 2005 | $35.25 | $39.80 |
| December 2004 | $36.89 | $41.65 |
| November 2004 | $32.56 | $36.76 |
| October 2004 | $29.59 | $33.49 |
| September 2004 | $24.87 | $28.15 |
| August 2004 | $23.99 | $27.15 |
| July 2004 | $23.15 | $26.29 |
| June 2004 | $23.40 | $26.57 |
| May 2004 | $20.48 | $23.25 |
| April 2004 | $20.63 | $23.50 |
| March 2004 | $20.09 | $22.89 |
| February 2004 | $17.89 | $20.38 |
| January 2004 | $14.45 | $16.52 |
| December 2003 | $14.12 | $16.14 |
| November 2003 | $14.31 | $16.36 |
| October 2003 | $13.28 | $15.26 |
| September 2003 | $13.28 | $15.26 |
| August 2003 | $13.36 | $15.35 |
| July 2003 | $13.82 | $15.95 |
| June 2003 | $14.95 | $17.26 |
| May 2003 | $13.10 | $15.12 |
| April 2003 | $12.34 | $14.25 |
| March 2003 | $11.04 | $12.75 |
| February 2003 | $10.84 | $12.51 |
| January 2003 | $11.59 | $13.38 |
| December 2002 | $12.17 | $14.05 |
| November 2002 | $12.34 | $14.25 |
| October 2002 | $9.58 | $11.06 |
| September 2002 | $16.17 | $18.67 |
| August 2002 | $14.12 | $16.30 |
| July 2002 | $12.85 | $14.83 |
| June 2002 | $12.47 | $14.40 |
| May 2002 | $12.66 | $14.61 |
| April 2002 | $13.25 | $15.30 |
| March 2002 | $13.03 | $15.04 |
| February 2002 | $9.62 | $11.10 |
| January 2002 | $7.13 | $8.23 |
| December 2001 | $5.63 | $6.50 |
| November 2001 | $4.53 | $5.23 |
| October 2001 | $3.72 | $4.30 |
| September 2001 | $3.86 | $4.45 |
| August 2001 | $5.20 | $6 |
| July 2001 | $5.22 | $6.02 |
| June 2001 | $4.98 | $5.75 |
| May 2001 | $4.54 | $5.24 |
| April 2001 | $4.07 | $4.70 |
| March 2001 | $2.92 | $3.37 |
| February 2001 | $3.04 | $3.51 |
| January 2001 | $3.64 | $4.20 |
| December 2000 | $2.98 | $3.44 |
| November 2000 | $3.36 | $3.88 |
| October 2000 | $3.41 | $3.94 |
| September 2000 | $4.28 | $4.94 |
| August 2000 | $4.01 | $4.62 |
| July 2000 | $3.84 | $4.44 |
| June 2000 | $4.87 | $5.62 |
| May 2000 | $4.28 | $4.94 |
| April 2000 | $4.38 | $5.06 |
| March 2000 | $4.28 | $4.94 |
| February 2000 | $4.49 | $5.19 |
| January 2000 | $4.60 | $5.31 |
| December 1999 | $5.04 | $5.81 |
| November 1999 | $5.36 | $6.19 |
| October 1999 | $5.63 | $6.50 |
| September 1999 | $5.20 | $6 |
| August 1999 | $4.66 | $5.38 |
| July 1999 | $5.41 | $6.25 |
| June 1999 | $6.06 | $7 |
| May 1999 | $5.14 | $5.94 |
| April 1999 | $4.66 | $5.38 |
| March 1999 | $3.68 | $4.25 |
| February 1999 | $3.57 | $4.12 |
| January 1999 | $3.03 | $3.50 |
| December 1998 | $2.87 | $3.31 |
| November 1998 | $3.14 | $3.62 |
| October 1998 | $2.60 | $3 |
| September 1998 | $3.14 | $3.62 |
| August 1998 | $3.46 | $4 |
| July 1998 | $4.82 | $5.56 |
| June 1998 | $4.98 | $5.75 |
| May 1998 | $5.79 | $6.69 |
| April 1998 | $6.06 | $7 |
| March 1998 | $6.23 | $7.19 |
| February 1998 | $6.88 | $7.94 |
| January 1998 | $6.17 | $7.12 |
| December 1997 | $5.74 | $6.62 |
| November 1997 | $6.28 | $7.25 |
| October 1997 | $7.15 | $8.25 |
| September 1997 | $7.47 | $8.62 |
| August 1997 | $7.04 | $8.12 |
| July 1997 | $4.49 | $5.19 |
| June 1997 | $4.98 | $5.75 |
| May 1997 | $5.09 | $5.88 |
| April 1997 | $4.98 | $5.75 |
| March 1997 | $4.87 | $5.62 |
| February 1997 | $4.98 | $5.75 |
| January 1997 | $5.41 | $6.25 |
| December 1996 | $7.15 | $8.25 |
| November 1996 | $6.93 | $8 |
| October 1996 | $6.28 | $7.25 |
| September 1996 | $8.12 | $9.38 |
| August 1996 | $10.07 | $11.62 |
| July 1996 | $10.72 | $12.38 |
| June 1996 | $12.99 | $15 |
| May 1996 | $14.51 | $16.75 |
| April 1996 | $12.13 | $14 |
| March 1996 | $9.64 | $11.12 |
| February 1996 | $9.74 | $11.25 |
| January 1996 | $9.53 | $11 |
| December 1995 | $10.07 | $11.62 |
| November 1995 | $10.40 | $12 |
| October 1995 | $11.69 | $13.50 |
| September 1995 | $12.88 | $14.88 |
| August 1995 | $12.56 | $14.50 |
| July 1995 | $13.10 | $15.12 |
| June 1995 | $14.73 | $17 |
| May 1995 | $12.56 | $14.50 |
| April 1995 | $11.80 | $13.62 |
| March 1995 | $11.37 | $13.12 |
| February 1995 | $12.24 | $14.12 |
| January 1995 | $10.18 | $11.75 |
| December 1994 | $9.31 | $10.75 |
| November 1994 | $10.07 | $11.62 |
| October 1994 | $12.13 | $14 |
| September 1994 | $11.15 | $12.88 |
| August 1994 | $10.94 | $12.62 |
| July 1994 | $11.26 | $13 |
| June 1994 | $12.78 | $14.75 |
| May 1994 | $13.10 | $15.12 |
| April 1994 | $13.32 | $15.38 |
| March 1994 | $12.99 | $15 |
| February 1994 | $15.16 | $17.50 |
| January 1994 | $15.92 | $18.38 |
| December 1993 | $11.59 | $13.38 |
| November 1993 | $13.86 | $16 |
| October 1993 | $17.43 | $20.12 |
BYD
Price: $86.66
52 week price:
Dividend Yield: 0.86%
5-year range yield:
Forward Dividend Yield: 0.92%
Payout Ratio: 13.13%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 22.62 USD
P/E Ratio: 3.66
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Country: United States
Volume: 2.8 million
Ebitda: 136.8 millionMarket Capitalization: 6.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 5
DGR3: 17.38%