Boyd Gaming Corporation - Price History

Monthly price history for BYD (Boyd Gaming Corporation)

DateAdjusted priceReal price
May 2022 56.44 USD 56.44 USD
April 2022 60.58 USD 60.58 USD
March 2022 65.78 USD 65.78 USD
February 2022 70.30 USD 70.30 USD
January 2022 59.46 USD 59.46 USD
December 2021 65.57 USD 65.57 USD
November 2021 58.61 USD 58.61 USD
October 2021 63.78 USD 63.78 USD
September 2021 63.26 USD 63.26 USD
August 2021 61.37 USD 61.37 USD
July 2021 57.00 USD 57.00 USD
June 2021 61.49 USD 61.49 USD
May 2021 64.39 USD 64.39 USD
April 2021 66.15 USD 66.15 USD
March 2021 58.96 USD 58.96 USD
February 2021 58.70 USD 58.70 USD
January 2021 45.16 USD 45.16 USD
December 2020 42.92 USD 42.92 USD
November 2020 38.49 USD 38.49 USD
October 2020 31.72 USD 31.72 USD
September 2020 30.69 USD 30.69 USD
August 2020 26.78 USD 26.78 USD
July 2020 23.67 USD 23.67 USD
June 2020 20.90 USD 20.90 USD
May 2020 21.38 USD 21.38 USD
April 2020 16.69 USD 16.69 USD
March 2020 14.42 USD 14.42 USD
February 2020 26.71 USD 26.71 USD
January 2020 29.85 USD 29.85 USD
December 2019 29.94 USD 29.94 USD
November 2019 29.34 USD 29.41 USD
October 2019 27.19 USD 27.25 USD
September 2019 23.89 USD 23.95 USD
August 2019 23.92 USD 24.04 USD
July 2019 26.35 USD 26.49 USD
June 2019 26.80 USD 26.94 USD
May 2019 23.73 USD 23.92 USD
April 2019 28.56 USD 28.78 USD
March 2019 27.15 USD 27.36 USD
February 2019 29.47 USD 29.76 USD
January 2019 27.05 USD 27.32 USD
December 2018 20.58 USD 20.78 USD
November 2018 24.51 USD 24.82 USD
October 2018 26.22 USD 26.56 USD
September 2018 33.42 USD 33.85 USD
August 2018 35.90 USD 36.42 USD
July 2018 36.81 USD 37.35 USD
June 2018 34.16 USD 34.66 USD
May 2018 37.14 USD 37.75 USD
April 2018 32.68 USD 33.21 USD
March 2018 31.35 USD 31.86 USD
February 2018 34.76 USD 35.38 USD
January 2018 38.78 USD 39.47 USD
December 2017 34.44 USD 35.05 USD
November 2017 31.29 USD 31.89 USD
October 2017 28.68 USD 29.23 USD
September 2017 25.56 USD 26.05 USD
August 2017 25.89 USD 26.44 USD
July 2017 24.54 USD 25.06 USD
June 2017 24.29 USD 24.81 USD
May 2017 24.83 USD 25.41 USD
April 2017 22.16 USD 22.68 USD
March 2017 21.51 USD 22.01 USD
February 2017 19.22 USD 19.67 USD
January 2017 19.86 USD 20.32 USD
December 2016 19.71 USD 20.17 USD
November 2016 18.41 USD 18.84 USD
October 2016 17.45 USD 17.86 USD
September 2016 19.33 USD 19.78 USD
August 2016 19.06 USD 19.50 USD
July 2016 19.16 USD 19.61 USD
June 2016 17.98 USD 18.40 USD
May 2016 18.48 USD 18.91 USD
April 2016 18.22 USD 18.64 USD
March 2016 20.19 USD 20.66 USD
February 2016 16.93 USD 17.32 USD
January 2016 17.40 USD 17.81 USD
December 2015 19.42 USD 19.87 USD
November 2015 19.14 USD 19.59 USD
October 2015 19.54 USD 19.99 USD
September 2015 15.93 USD 16.30 USD
August 2015 15.73 USD 16.10 USD
July 2015 16.70 USD 17.09 USD
June 2015 14.61 USD 14.95 USD
May 2015 13.98 USD 14.31 USD
April 2015 12.90 USD 13.20 USD
March 2015 13.88 USD 14.20 USD
February 2015 13.50 USD 13.81 USD
January 2015 12.76 USD 13.06 USD
December 2014 12.49 USD 12.78 USD
November 2014 12.49 USD 12.78 USD
October 2014 11.29 USD 11.55 USD
September 2014 9.93 USD 10.16 USD
August 2014 10.41 USD 10.65 USD
July 2014 10.75 USD 11.00 USD
June 2014 11.85 USD 12.13 USD
May 2014 10.70 USD 10.95 USD
April 2014 11.55 USD 11.82 USD
March 2014 12.90 USD 13.20 USD
February 2014 11.36 USD 11.62 USD
January 2014 10.32 USD 10.56 USD
December 2013 11.00 USD 11.26 USD
November 2013 11.19 USD 11.45 USD
October 2013 10.32 USD 10.56 USD
September 2013 13.83 USD 14.15 USD
August 2013 11.84 USD 12.12 USD
July 2013 13.01 USD 13.31 USD
June 2013 11.04 USD 11.30 USD
May 2013 12.73 USD 13.03 USD
April 2013 11.73 USD 12.00 USD
March 2013 8.08 USD 8.27 USD
February 2013 6.42 USD 6.57 USD
January 2013 6.85 USD 7.01 USD
December 2012 6.49 USD 6.64 USD
November 2012 5.37 USD 5.50 USD
October 2012 6.03 USD 6.17 USD
September 2012 6.90 USD 7.06 USD
August 2012 5.87 USD 6.01 USD
July 2012 5.57 USD 5.70 USD
June 2012 7.04 USD 7.20 USD
May 2012 7.45 USD 7.62 USD
April 2012 7.52 USD 7.69 USD
March 2012 7.66 USD 7.84 USD
February 2012 7.83 USD 8.01 USD
January 2012 8.57 USD 8.77 USD
December 2011 7.29 USD 7.46 USD
November 2011 6.55 USD 6.70 USD
October 2011 6.33 USD 6.48 USD
September 2011 4.79 USD 4.90 USD
August 2011 6.11 USD 6.25 USD
July 2011 8.54 USD 8.74 USD
June 2011 8.50 USD 8.70 USD
May 2011 9.23 USD 9.44 USD
April 2011 8.74 USD 8.94 USD
March 2011 9.16 USD 9.37 USD
February 2011 10.45 USD 10.69 USD
January 2011 10.59 USD 10.84 USD
December 2010 10.36 USD 10.60 USD
November 2010 8.74 USD 8.94 USD
October 2010 8.12 USD 8.31 USD
September 2010 7.09 USD 7.25 USD
August 2010 6.78 USD 6.94 USD
July 2010 8.27 USD 8.46 USD
June 2010 8.30 USD 8.49 USD
May 2010 12.87 USD 13.17 USD
April 2010 12.41 USD 12.70 USD
March 2010 9.66 USD 9.88 USD
February 2010 7.47 USD 7.64 USD
January 2010 7.62 USD 7.80 USD
December 2009 8.18 USD 8.37 USD
November 2009 7.98 USD 8.17 USD
October 2009 7.19 USD 7.36 USD
September 2009 10.68 USD 10.93 USD
August 2009 10.05 USD 10.28 USD
July 2009 8.98 USD 9.19 USD
June 2009 8.31 USD 8.50 USD
May 2009 9.81 USD 10.04 USD
April 2009 8.98 USD 9.19 USD
March 2009 3.65 USD 3.73 USD
February 2009 4.15 USD 4.25 USD
January 2009 4.70 USD 4.81 USD
December 2008 4.62 USD 4.73 USD
November 2008 4.30 USD 4.40 USD
October 2008 6.65 USD 6.80 USD
September 2008 9.15 USD 9.36 USD
August 2008 11.91 USD 12.19 USD
July 2008 9.75 USD 9.98 USD
June 2008 12.27 USD 12.56 USD
May 2008 15.59 USD 15.95 USD
April 2008 18.17 USD 18.75 USD
March 2008 19.38 USD 20.00 USD
February 2008 20.44 USD 21.09 USD
January 2008 25.72 USD 26.69 USD
December 2007 32.83 USD 34.07 USD
November 2007 37.31 USD 38.72 USD
October 2007 40.14 USD 41.82 USD
September 2007 41.13 USD 42.85 USD
August 2007 39.21 USD 40.85 USD
July 2007 42.16 USD 44.10 USD
June 2007 47.03 USD 49.19 USD
May 2007 47.84 USD 50.04 USD
April 2007 43.36 USD 45.50 USD
March 2007 45.40 USD 47.64 USD
February 2007 44.66 USD 46.87 USD
January 2007 45.21 USD 47.57 USD
December 2006 43.06 USD 45.31 USD
November 2006 40.25 USD 42.35 USD
October 2006 37.38 USD 39.47 USD
September 2006 36.41 USD 38.44 USD
August 2006 34.25 USD 36.16 USD
July 2006 31.64 USD 33.54 USD
June 2006 38.08 USD 40.36 USD
May 2006 42.45 USD 45.00 USD
April 2006 46.87 USD 49.82 USD
March 2006 46.99 USD 49.94 USD
February 2006 41.14 USD 43.73 USD
January 2006 42.41 USD 45.20 USD
December 2005 44.71 USD 47.66 USD
November 2005 45.39 USD 48.38 USD
October 2005 38.60 USD 41.25 USD
September 2005 40.35 USD 43.12 USD
August 2005 43.54 USD 46.53 USD
July 2005 48.95 USD 52.44 USD
June 2005 47.73 USD 51.13 USD
May 2005 49.34 USD 52.86 USD
April 2005 49.15 USD 52.78 USD
March 2005 48.56 USD 52.15 USD
February 2005 45.64 USD 49.01 USD
January 2005 36.99 USD 39.80 USD
December 2004 38.71 USD 41.65 USD
November 2004 34.16 USD 36.76 USD
October 2004 31.05 USD 33.49 USD
September 2004 26.10 USD 28.15 USD
August 2004 25.17 USD 27.15 USD
July 2004 24.30 USD 26.29 USD
June 2004 24.56 USD 26.57 USD
May 2004 21.49 USD 23.25 USD
April 2004 21.65 USD 23.50 USD
March 2004 21.09 USD 22.89 USD
February 2004 18.77 USD 20.38 USD
January 2004 15.16 USD 16.52 USD
December 2003 14.81 USD 16.14 USD
November 2003 15.02 USD 16.36 USD
October 2003 13.94 USD 15.26 USD
September 2003 13.94 USD 15.26 USD
August 2003 14.02 USD 15.35 USD
July 2003 14.50 USD 15.95 USD
June 2003 15.69 USD 17.26 USD
May 2003 13.74 USD 15.12 USD
April 2003 12.95 USD 14.25 USD
March 2003 11.59 USD 12.75 USD
February 2003 11.37 USD 12.51 USD
January 2003 12.16 USD 13.38 USD
December 2002 12.77 USD 14.05 USD
November 2002 12.95 USD 14.25 USD
October 2002 10.05 USD 11.06 USD
September 2002 16.97 USD 18.67 USD
August 2002 14.82 USD 16.30 USD
July 2002 13.48 USD 14.83 USD
June 2002 13.09 USD 14.40 USD
May 2002 13.28 USD 14.61 USD
April 2002 13.91 USD 15.30 USD
March 2002 13.67 USD 15.04 USD
February 2002 10.09 USD 11.10 USD
January 2002 7.48 USD 8.23 USD
December 2001 5.91 USD 6.50 USD
November 2001 4.75 USD 5.23 USD
October 2001 3.91 USD 4.30 USD
September 2001 4.05 USD 4.45 USD
August 2001 5.45 USD 6.00 USD
July 2001 5.47 USD 6.02 USD
June 2001 5.23 USD 5.75 USD
May 2001 4.76 USD 5.24 USD
April 2001 4.27 USD 4.70 USD
March 2001 3.06 USD 3.37 USD
February 2001 3.19 USD 3.51 USD
January 2001 3.82 USD 4.20 USD
December 2000 3.12 USD 3.44 USD
November 2000 3.52 USD 3.88 USD
October 2000 3.58 USD 3.94 USD
September 2000 4.49 USD 4.94 USD
August 2000 4.20 USD 4.63 USD
July 2000 4.03 USD 4.44 USD
June 2000 5.11 USD 5.63 USD
May 2000 4.49 USD 4.94 USD
April 2000 4.60 USD 5.06 USD
March 2000 4.49 USD 4.94 USD
February 2000 4.72 USD 5.19 USD
January 2000 4.83 USD 5.31 USD
December 1999 5.28 USD 5.81 USD
November 1999 5.62 USD 6.19 USD
October 1999 5.91 USD 6.50 USD
September 1999 5.45 USD 6.00 USD
August 1999 4.89 USD 5.38 USD
July 1999 5.68 USD 6.25 USD
June 1999 6.36 USD 7.00 USD
May 1999 5.40 USD 5.94 USD
April 1999 4.89 USD 5.38 USD
March 1999 3.86 USD 4.25 USD
February 1999 3.75 USD 4.13 USD
January 1999 3.18 USD 3.50 USD
December 1998 3.01 USD 3.31 USD
November 1998 3.30 USD 3.63 USD
October 1998 2.73 USD 3.00 USD
September 1998 3.30 USD 3.63 USD
August 1998 3.64 USD 4.00 USD
July 1998 5.06 USD 5.56 USD
June 1998 5.23 USD 5.75 USD
May 1998 6.08 USD 6.69 USD
April 1998 6.36 USD 7.00 USD
March 1998 6.53 USD 7.19 USD
February 1998 7.22 USD 7.94 USD
January 1998 6.48 USD 7.13 USD
December 1997 6.02 USD 6.63 USD
November 1997 6.59 USD 7.25 USD
October 1997 7.50 USD 8.25 USD
September 1997 7.84 USD 8.63 USD
August 1997 7.39 USD 8.13 USD
July 1997 4.72 USD 5.19 USD
June 1997 5.23 USD 5.75 USD
May 1997 5.34 USD 5.88 USD
April 1997 5.23 USD 5.75 USD
March 1997 5.11 USD 5.63 USD
February 1997 5.23 USD 5.75 USD
January 1997 5.68 USD 6.25 USD
December 1996 7.50 USD 8.25 USD
November 1996 7.27 USD 8.00 USD
October 1996 6.59 USD 7.25 USD
September 1996 8.52 USD 9.38 USD
August 1996 10.57 USD 11.63 USD
July 1996 11.25 USD 12.38 USD
June 1996 13.64 USD 15.00 USD
May 1996 15.23 USD 16.75 USD
April 1996 12.73 USD 14.00 USD
March 1996 10.11 USD 11.13 USD
February 1996 10.23 USD 11.25 USD
January 1996 10.00 USD 11.00 USD
December 1995 10.57 USD 11.63 USD
November 1995 10.91 USD 12.00 USD
October 1995 12.27 USD 13.50 USD
September 1995 13.52 USD 14.88 USD
August 1995 13.18 USD 14.50 USD
July 1995 13.75 USD 15.13 USD
June 1995 15.45 USD 17.00 USD
May 1995 13.18 USD 14.50 USD
April 1995 12.39 USD 13.63 USD
March 1995 11.93 USD 13.13 USD
February 1995 12.84 USD 14.13 USD
January 1995 10.68 USD 11.75 USD
December 1994 9.77 USD 10.75 USD
November 1994 10.57 USD 11.63 USD
October 1994 12.73 USD 14.00 USD
September 1994 11.70 USD 12.88 USD
August 1994 11.48 USD 12.63 USD
July 1994 11.82 USD 13.00 USD
June 1994 13.41 USD 14.75 USD
May 1994 13.75 USD 15.13 USD
April 1994 13.98 USD 15.38 USD
March 1994 13.64 USD 15.00 USD
February 1994 15.91 USD 17.50 USD
January 1994 16.70 USD 18.38 USD
December 1993 12.16 USD 13.38 USD
November 1993 14.54 USD 16.00 USD
October 1993 18.29 USD 20.13 USD

BYD

Price: 56.44USD

52 week range price:
50.38
72.72

Dividend Yield: 0.17%

5-year range yield:
0.14%
0.29%

Forward Dividend Yield: 0.27%

Payout Ratio: 12.27%

Payout Ratio Range:
-90.59%
54.03%

Dividend Per Share: 0.15 USD

Earnings Per Share: 4.89 USD

P/E Ratio: 17.06

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Resorts & Casinos

Volume: 1.4 million

Ebitda: 136.8 million

Market Capitalization: 7.3 billion

Average Dividend Frequency: 3

Years Paying Dividends: 1

Links: