Boyd Gaming Corporation - Price History
Monthly price history for BYD (Boyd Gaming Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $62.93 | $62.93 |
| March 2024 | $67.32 | $67.32 |
| February 2024 | $65.95 | $66.13 |
| January 2024 | $63.32 | $63.49 |
| December 2023 | $62.44 | $62.61 |
| November 2023 | $58.74 | $59.05 |
| October 2023 | $54.96 | $55.25 |
| September 2023 | $60.51 | $60.83 |
| August 2023 | $66.35 | $66.87 |
| July 2023 | $67.79 | $68.32 |
| June 2023 | $68.83 | $69.37 |
| May 2023 | $63.09 | $63.73 |
| April 2023 | $68.70 | $69.40 |
| March 2023 | $63.47 | $64.12 |
| February 2023 | $64.30 | $65.13 |
| January 2023 | $61.51 | $62.31 |
| December 2022 | $53.83 | $54.53 |
| November 2022 | $60.39 | $61.33 |
| October 2022 | $56.87 | $57.76 |
| September 2022 | $46.92 | $47.65 |
| August 2022 | $53.43 | $54.43 |
| July 2022 | $54.49 | $55.51 |
| June 2022 | $48.83 | $49.75 |
| May 2022 | $57.52 | $58.77 |
| April 2022 | $59.29 | $60.58 |
| March 2022 | $64.38 | $65.78 |
| February 2022 | $69.12 | $70.94 |
| January 2022 | $57.94 | $59.46 |
| December 2021 | $63.89 | $65.57 |
| November 2021 | $57.11 | $58.61 |
| October 2021 | $62.15 | $63.78 |
| September 2021 | $61.64 | $63.26 |
| August 2021 | $59.80 | $61.37 |
| July 2021 | $55.54 | $57 |
| June 2021 | $59.92 | $61.49 |
| May 2021 | $62.74 | $64.39 |
| April 2021 | $64.46 | $66.15 |
| March 2021 | $57.45 | $58.96 |
| February 2021 | $57.20 | $58.70 |
| January 2021 | $44 | $45.16 |
| December 2020 | $41.82 | $42.92 |
| November 2020 | $37.50 | $38.49 |
| October 2020 | $30.91 | $31.72 |
| September 2020 | $29.90 | $30.69 |
| August 2020 | $26.09 | $26.78 |
| July 2020 | $23.06 | $23.67 |
| June 2020 | $20.36 | $20.90 |
| May 2020 | $20.83 | $21.38 |
| April 2020 | $16.26 | $16.69 |
| March 2020 | $14.05 | $14.42 |
| February 2020 | $26.03 | $26.71 |
| January 2020 | $29.09 | $29.85 |
| December 2019 | $29.17 | $29.94 |
| November 2019 | $28.59 | $29.41 |
| October 2019 | $26.49 | $27.25 |
| September 2019 | $23.28 | $23.95 |
| August 2019 | $23.30 | $24.04 |
| July 2019 | $25.68 | $26.49 |
| June 2019 | $26.12 | $26.94 |
| May 2019 | $23.13 | $23.92 |
| April 2019 | $27.83 | $28.78 |
| March 2019 | $26.45 | $27.36 |
| February 2019 | $28.71 | $29.76 |
| January 2019 | $26.36 | $27.32 |
| December 2018 | $20.05 | $20.78 |
| November 2018 | $23.88 | $24.82 |
| October 2018 | $25.55 | $26.56 |
| September 2018 | $32.57 | $33.85 |
| August 2018 | $34.98 | $36.42 |
| July 2018 | $35.87 | $37.35 |
| June 2018 | $33.29 | $34.66 |
| May 2018 | $36.19 | $37.75 |
| April 2018 | $31.84 | $33.21 |
| March 2018 | $30.54 | $31.86 |
| February 2018 | $33.87 | $35.38 |
| January 2018 | $37.78 | $39.47 |
| December 2017 | $33.55 | $35.05 |
| November 2017 | $30.49 | $31.89 |
| October 2017 | $27.94 | $29.23 |
| September 2017 | $24.90 | $26.05 |
| August 2017 | $25.23 | $26.44 |
| July 2017 | $23.91 | $25.06 |
| June 2017 | $23.67 | $24.81 |
| May 2017 | $24.20 | $25.41 |
| April 2017 | $21.60 | $22.68 |
| March 2017 | $20.96 | $22.01 |
| February 2017 | $18.73 | $19.67 |
| January 2017 | $19.35 | $20.32 |
| December 2016 | $19.21 | $20.17 |
| November 2016 | $17.94 | $18.84 |
| October 2016 | $17.01 | $17.86 |
| September 2016 | $18.84 | $19.78 |
| August 2016 | $18.57 | $19.50 |
| July 2016 | $18.67 | $19.61 |
| June 2016 | $17.52 | $18.40 |
| May 2016 | $18.01 | $18.91 |
| April 2016 | $17.75 | $18.64 |
| March 2016 | $19.67 | $20.66 |
| February 2016 | $16.49 | $17.32 |
| January 2016 | $16.96 | $17.81 |
| December 2015 | $18.92 | $19.87 |
| November 2015 | $18.65 | $19.59 |
| October 2015 | $19.04 | $19.99 |
| September 2015 | $15.52 | $16.30 |
| August 2015 | $15.33 | $16.10 |
| July 2015 | $16.27 | $17.09 |
| June 2015 | $14.24 | $14.95 |
| May 2015 | $13.63 | $14.31 |
| April 2015 | $12.57 | $13.20 |
| March 2015 | $13.52 | $14.20 |
| February 2015 | $13.15 | $13.81 |
| January 2015 | $12.44 | $13.06 |
| December 2014 | $12.17 | $12.78 |
| November 2014 | $12.17 | $12.78 |
| October 2014 | $11 | $11.55 |
| September 2014 | $9.68 | $10.16 |
| August 2014 | $10.14 | $10.65 |
| July 2014 | $10.47 | $11 |
| June 2014 | $11.55 | $12.13 |
| May 2014 | $10.43 | $10.95 |
| April 2014 | $11.26 | $11.82 |
| March 2014 | $12.57 | $13.20 |
| February 2014 | $11.06 | $11.62 |
| January 2014 | $10.06 | $10.56 |
| December 2013 | $10.72 | $11.26 |
| November 2013 | $10.90 | $11.45 |
| October 2013 | $10.06 | $10.56 |
| September 2013 | $13.47 | $14.15 |
| August 2013 | $11.54 | $12.12 |
| July 2013 | $12.67 | $13.31 |
| June 2013 | $10.76 | $11.30 |
| May 2013 | $12.41 | $13.03 |
| April 2013 | $11.43 | $12 |
| March 2013 | $7.88 | $8.27 |
| February 2013 | $6.26 | $6.57 |
| January 2013 | $6.68 | $7.01 |
| December 2012 | $6.32 | $6.64 |
| November 2012 | $5.24 | $5.50 |
| October 2012 | $5.88 | $6.17 |
| September 2012 | $6.72 | $7.06 |
| August 2012 | $5.72 | $6.01 |
| July 2012 | $5.43 | $5.70 |
| June 2012 | $6.86 | $7.20 |
| May 2012 | $7.26 | $7.62 |
| April 2012 | $7.32 | $7.69 |
| March 2012 | $7.46 | $7.84 |
| February 2012 | $7.63 | $8.01 |
| January 2012 | $8.35 | $8.77 |
| December 2011 | $7.10 | $7.46 |
| November 2011 | $6.38 | $6.70 |
| October 2011 | $6.17 | $6.48 |
| September 2011 | $4.67 | $4.90 |
| August 2011 | $5.95 | $6.25 |
| July 2011 | $8.32 | $8.74 |
| June 2011 | $8.28 | $8.70 |
| May 2011 | $8.99 | $9.44 |
| April 2011 | $8.51 | $8.94 |
| March 2011 | $8.92 | $9.37 |
| February 2011 | $10.18 | $10.69 |
| January 2011 | $10.32 | $10.84 |
| December 2010 | $10.09 | $10.60 |
| November 2010 | $8.51 | $8.94 |
| October 2010 | $7.91 | $8.31 |
| September 2010 | $6.90 | $7.25 |
| August 2010 | $6.61 | $6.94 |
| July 2010 | $8.06 | $8.46 |
| June 2010 | $8.08 | $8.49 |
| May 2010 | $12.54 | $13.17 |
| April 2010 | $12.09 | $12.70 |
| March 2010 | $9.41 | $9.88 |
| February 2010 | $7.28 | $7.64 |
| January 2010 | $7.43 | $7.80 |
| December 2009 | $7.97 | $8.37 |
| November 2009 | $7.78 | $8.17 |
| October 2009 | $7.01 | $7.36 |
| September 2009 | $10.41 | $10.93 |
| August 2009 | $9.79 | $10.28 |
| July 2009 | $8.75 | $9.19 |
| June 2009 | $8.09 | $8.50 |
| May 2009 | $9.56 | $10.04 |
| April 2009 | $8.75 | $9.19 |
| March 2009 | $3.55 | $3.73 |
| February 2009 | $4.05 | $4.25 |
| January 2009 | $4.58 | $4.81 |
| December 2008 | $4.50 | $4.73 |
| November 2008 | $4.19 | $4.40 |
| October 2008 | $6.48 | $6.80 |
| September 2008 | $8.91 | $9.36 |
| August 2008 | $11.61 | $12.19 |
| July 2008 | $9.50 | $9.98 |
| June 2008 | $11.96 | $12.56 |
| May 2008 | $15.19 | $15.95 |
| April 2008 | $17.71 | $18.75 |
| March 2008 | $18.89 | $20 |
| February 2008 | $19.92 | $21.09 |
| January 2008 | $25.06 | $26.69 |
| December 2007 | $31.99 | $34.07 |
| November 2007 | $36.35 | $38.72 |
| October 2007 | $39.11 | $41.82 |
| September 2007 | $40.08 | $42.85 |
| August 2007 | $38.21 | $40.85 |
| July 2007 | $41.08 | $44.10 |
| June 2007 | $45.82 | $49.19 |
| May 2007 | $46.62 | $50.04 |
| April 2007 | $42.25 | $45.50 |
| March 2007 | $44.24 | $47.64 |
| February 2007 | $43.52 | $46.87 |
| January 2007 | $44.05 | $47.57 |
| December 2006 | $41.96 | $45.31 |
| November 2006 | $39.22 | $42.35 |
| October 2006 | $36.42 | $39.47 |
| September 2006 | $35.47 | $38.44 |
| August 2006 | $33.37 | $36.16 |
| July 2006 | $30.83 | $33.54 |
| June 2006 | $37.10 | $40.36 |
| May 2006 | $41.37 | $45 |
| April 2006 | $45.67 | $49.82 |
| March 2006 | $45.78 | $49.94 |
| February 2006 | $40.09 | $43.73 |
| January 2006 | $41.32 | $45.20 |
| December 2005 | $43.57 | $47.66 |
| November 2005 | $44.23 | $48.38 |
| October 2005 | $37.61 | $41.25 |
| September 2005 | $39.32 | $43.12 |
| August 2005 | $42.43 | $46.53 |
| July 2005 | $47.70 | $52.44 |
| June 2005 | $46.50 | $51.13 |
| May 2005 | $48.08 | $52.86 |
| April 2005 | $47.89 | $52.78 |
| March 2005 | $47.32 | $52.15 |
| February 2005 | $44.47 | $49.01 |
| January 2005 | $36.04 | $39.80 |
| December 2004 | $37.72 | $41.65 |
| November 2004 | $33.29 | $36.76 |
| October 2004 | $30.26 | $33.49 |
| September 2004 | $25.43 | $28.15 |
| August 2004 | $24.53 | $27.15 |
| July 2004 | $23.68 | $26.29 |
| June 2004 | $23.93 | $26.57 |
| May 2004 | $20.94 | $23.25 |
| April 2004 | $21.09 | $23.50 |
| March 2004 | $20.55 | $22.89 |
| February 2004 | $18.29 | $20.38 |
| January 2004 | $14.77 | $16.52 |
| December 2003 | $14.43 | $16.14 |
| November 2003 | $14.63 | $16.36 |
| October 2003 | $13.58 | $15.26 |
| September 2003 | $13.58 | $15.26 |
| August 2003 | $13.66 | $15.35 |
| July 2003 | $14.13 | $15.95 |
| June 2003 | $15.29 | $17.26 |
| May 2003 | $13.39 | $15.12 |
| April 2003 | $12.62 | $14.25 |
| March 2003 | $11.29 | $12.75 |
| February 2003 | $11.08 | $12.51 |
| January 2003 | $11.85 | $13.38 |
| December 2002 | $12.44 | $14.05 |
| November 2002 | $12.62 | $14.25 |
| October 2002 | $9.80 | $11.06 |
| September 2002 | $16.54 | $18.67 |
| August 2002 | $14.44 | $16.30 |
| July 2002 | $13.14 | $14.83 |
| June 2002 | $12.76 | $14.40 |
| May 2002 | $12.94 | $14.61 |
| April 2002 | $13.55 | $15.30 |
| March 2002 | $13.32 | $15.04 |
| February 2002 | $9.83 | $11.10 |
| January 2002 | $7.29 | $8.23 |
| December 2001 | $5.76 | $6.50 |
| November 2001 | $4.63 | $5.23 |
| October 2001 | $3.81 | $4.30 |
| September 2001 | $3.94 | $4.45 |
| August 2001 | $5.32 | $6 |
| July 2001 | $5.33 | $6.02 |
| June 2001 | $5.09 | $5.75 |
| May 2001 | $4.64 | $5.24 |
| April 2001 | $4.16 | $4.70 |
| March 2001 | $2.98 | $3.37 |
| February 2001 | $3.11 | $3.51 |
| January 2001 | $3.72 | $4.20 |
| December 2000 | $3.04 | $3.44 |
| November 2000 | $3.43 | $3.88 |
| October 2000 | $3.49 | $3.94 |
| September 2000 | $4.37 | $4.94 |
| August 2000 | $4.10 | $4.62 |
| July 2000 | $3.93 | $4.44 |
| June 2000 | $4.93 | $5.56 |
| May 2000 | $4.37 | $4.94 |
| April 2000 | $4.48 | $5.06 |
| March 2000 | $4.37 | $4.94 |
| February 2000 | $4.60 | $5.19 |
| January 2000 | $4.71 | $5.31 |
| December 1999 | $5.15 | $5.81 |
| November 1999 | $5.48 | $6.19 |
| October 1999 | $5.76 | $6.50 |
| September 1999 | $5.32 | $6 |
| August 1999 | $4.76 | $5.38 |
| July 1999 | $5.54 | $6.25 |
| June 1999 | $6.20 | $7 |
| May 1999 | $5.26 | $5.94 |
| April 1999 | $4.76 | $5.38 |
| March 1999 | $3.76 | $4.25 |
| February 1999 | $3.65 | $4.12 |
| January 1999 | $3.10 | $3.50 |
| December 1998 | $2.93 | $3.31 |
| November 1998 | $3.21 | $3.62 |
| October 1998 | $2.66 | $3 |
| September 1998 | $3.21 | $3.62 |
| August 1998 | $3.54 | $4 |
| July 1998 | $4.93 | $5.56 |
| June 1998 | $5.09 | $5.75 |
| May 1998 | $5.92 | $6.69 |
| April 1998 | $6.20 | $7 |
| March 1998 | $6.37 | $7.19 |
| February 1998 | $7.03 | $7.94 |
| January 1998 | $6.31 | $7.12 |
| December 1997 | $5.87 | $6.62 |
| November 1997 | $6.42 | $7.25 |
| October 1997 | $7.31 | $8.25 |
| September 1997 | $7.64 | $8.62 |
| August 1997 | $7.20 | $8.12 |
| July 1997 | $4.60 | $5.19 |
| June 1997 | $5.09 | $5.75 |
| May 1997 | $5.20 | $5.88 |
| April 1997 | $5.09 | $5.75 |
| March 1997 | $4.98 | $5.62 |
| February 1997 | $5.09 | $5.75 |
| January 1997 | $5.54 | $6.25 |
| December 1996 | $7.31 | $8.25 |
| November 1996 | $7.09 | $8 |
| October 1996 | $6.42 | $7.25 |
| September 1996 | $8.30 | $9.38 |
| August 1996 | $10.30 | $11.62 |
| July 1996 | $10.96 | $12.38 |
| June 1996 | $13.29 | $15 |
| May 1996 | $14.84 | $16.75 |
| April 1996 | $12.40 | $14 |
| March 1996 | $9.85 | $11.12 |
| February 1996 | $9.96 | $11.25 |
| January 1996 | $9.74 | $11 |
| December 1995 | $10.30 | $11.62 |
| November 1995 | $10.63 | $12 |
| October 1995 | $11.96 | $13.50 |
| September 1995 | $13.18 | $14.88 |
| August 1995 | $12.84 | $14.50 |
| July 1995 | $13.40 | $15.12 |
| June 1995 | $15.06 | $17 |
| May 1995 | $12.84 | $14.50 |
| April 1995 | $12.07 | $13.62 |
| March 1995 | $11.63 | $13.12 |
| February 1995 | $12.51 | $14.12 |
| January 1995 | $10.41 | $11.75 |
| December 1994 | $9.52 | $10.75 |
| November 1994 | $10.30 | $11.62 |
| October 1994 | $12.40 | $14 |
| September 1994 | $11.40 | $12.88 |
| August 1994 | $11.18 | $12.62 |
| July 1994 | $11.52 | $13 |
| June 1994 | $13.06 | $14.75 |
| May 1994 | $13.40 | $15.12 |
| April 1994 | $13.62 | $15.38 |
| March 1994 | $13.29 | $15 |
| February 1994 | $15.50 | $17.50 |
| January 1994 | $16.28 | $18.38 |
| December 1993 | $11.85 | $13.38 |
| November 1993 | $14.17 | $16 |
| October 1993 | $17.83 | $20.12 |
BYD
Price: $62.93
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.08%
Payout Ratio: 10.01%
Payout Ratio Range:
Dividend Per Share: 0.68 USD
Earnings Per Share: 6.14 USD
P/E Ratio: 9.83
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Resorts & Casinos
Volume: 2.8 million
Ebitda: 136.8 millionMarket Capitalization: 6.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3