Boyd Gaming Stock Price History
NYSE: BYDConsumer DiscretionaryHotels/ResortsUSD
68.93-1.07 (-1.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BYD price history at a glance
The price history for Boyd Gaming (BYD) on this page begins on October 11, 1993, when the stock closed at $22.13; it most recently closed at $68.93 on October 5, 2026. The highest price in this record is $91.41, reached on July 27, 2026; the latest close is 24.6% below that peak. Across the 32 complete calendar years in the table, BYD finished higher in 20 and lower in 12. Its best year was 2004 (+150.3%) and its worst was 2008 (-83.4%).
Over roughly 33 years the share price changed +211.5%, a 3.5% compound annual price return (excluding dividends). In the last 12 months alone, BYD has lost 17.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $91.41
- Date of high
- Jul 27, 2026
- Low since 1993
- $2.50
- Date of low
- Oct 5, 1998
- 52-week high
- $91.41
- 52-week low
- $65.00
- IPO year
- 1993
- Last close
- $68.93
BYD returns
1 week
+2.50%
1 month
-8.59%
3 months
-20.03%
6 months
-20.31%
Year to date
-19.13%
1 year
-17.33%
3 years
+16.79%
5 years
+3.89%
BYD price return, excluding dividends.
BYD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 68.93 | -20.03% |
| 2025 | 86.19 | +18.20% |
| 2024 | 72.92 | +16.47% |
| 2023 | 62.61 | +14.82% |
| 2022 | 54.53 | -16.84% |
| 2021 | 65.57 | +52.77% |
| 2020 | 42.92 | +44.61% |
| 2019 | 29.68 | +33.33% |
| 2018 | 22.26 | -36.49% |
| 2017 | 35.05 | +73.77% |
| 2016 | 20.17 | +1.51% |
| 2015 | 19.87 | +58.83% |
| 2014 | 12.51 | +9.26% |
| 2013 | 11.45 | +64.04% |
| 2012 | 6.98 | -6.43% |
| 2011 | 7.46 | -29.62% |
| 2010 | 10.60 | +26.64% |
| 2009 | 8.37 | +67.40% |
| 2008 | 5.00 | -83.42% |
| 2007 | 30.16 | -33.44% |
| 2006 | 45.31 | -4.93% |
| 2005 | 47.66 | +14.43% |
| 2004 | 41.65 | +150.30% |
| 2003 | 16.64 | +15.48% |
| 2002 | 14.41 | +121.35% |
| 2001 | 6.51 | +89.38% |
| 2000 | 3.44 | -40.86% |
| 1999 | 5.81 | +75.47% |
| 1998 | 3.31 | -51.82% |
| 1997 | 6.88 | -20.29% |
| 1996 | 8.63 | -25.81% |
| 1995 | 11.63 | +8.14% |
| 1994 | 10.75 | -19.63% |
| 1993* | 13.38 | -39.55% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
BYD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 70.30 | 70.51 | 68.65 | 68.93 | -1.53% | |
| 69.57 | 70.49 | 69.19 | 70.00 | +0.21% | |
| 69.76 | 70.55 | 69.14 | 69.85 | -0.80% | |
| 70.37 | 71.29 | 69.89 | 70.41 | +2.47% | |
| 67.14 | 70.04 | 66.99 | 68.71 | +2.17% | |
| 66.97 | 67.89 | 66.33 | 67.25 | +1.79% | |
| 66.64 | 66.64 | 65.00 | 66.07 | -0.75% | |
| 67.02 | 67.51 | 66.55 | 66.57 | -0.76% | |
| 69.48 | 69.90 | 66.96 | 67.08 | -3.05% | |
| 70.96 | 70.96 | 69.03 | 69.19 | -2.86% | |
| 71.93 | 72.31 | 70.47 | 71.23 | -0.85% | |
| 71.41 | 72.11 | 69.90 | 71.84 | +0.14% | |
| 71.69 | 72.53 | 71.30 | 71.74 | -0.47% | |
| 73.89 | 74.50 | 71.94 | 72.08 | -0.69% | |
| 73.32 | 73.75 | 71.84 | 72.58 | -0.53% | |
| 73.88 | 74.09 | 72.96 | 72.97 | -1.72% | |
| 76.27 | 76.70 | 74.23 | 74.25 | -1.79% | |
| 76.18 | 76.64 | 75.19 | 75.60 | -0.63% | |
| 76.98 | 77.34 | 75.91 | 76.08 | -1.39% | |
| 77.12 | 77.30 | 76.43 | 77.15 | +0.19% | |
| 77.19 | 78.03 | 76.60 | 77.00 | +0.72% | |
| 75.60 | 76.48 | 74.90 | 76.45 | +1.38% | |
| 76.20 | 76.60 | 74.80 | 75.41 | -1.45% | |
| 77.62 | 78.01 | 76.52 | 76.52 | -1.92% | |
| 77.50 | 78.60 | 77.40 | 78.02 | +0.30% | |
| 77.23 | 78.31 | 76.36 | 77.79 | +1.42% | |
| 76.70 | 78.30 | 76.54 | 76.70 | +0.41% | |
| 77.53 | 78.07 | 76.24 | 76.39 | -1.55% | |
| 79.05 | 79.48 | 77.55 | 77.59 | -2.37% | |
| 80.33 | 80.82 | 79.32 | 79.47 | -0.19% | |
| 80.18 | 80.71 | 79.28 | 79.62 | -1.25% | |
| 81.12 | 81.59 | 80.25 | 80.63 | -0.59% | |
| 81.51 | 81.52 | 80.57 | 81.11 | +0.14% | |
| 81.05 | 81.84 | 80.95 | 81.00 | +0.27% | |
| 81.21 | 81.59 | 80.57 | 80.78 | -0.21% | |
| 82.22 | 82.24 | 80.07 | 80.95 | -2.09% | |
| 82.74 | 83.40 | 82.45 | 82.68 | +0.24% | |
| 83.36 | 83.72 | 82.48 | 82.48 | -0.35% | |
| 83.66 | 83.99 | 82.30 | 82.77 | -1.62% | |
| 83.36 | 84.26 | 82.96 | 84.13 | +1.04% | |
| 83.50 | 83.99 | 82.67 | 83.26 | +0.34% | |
| 82.02 | 83.16 | 81.91 | 82.98 | +0.74% | |
| 81.73 | 83.47 | 81.73 | 82.37 | +1.12% | |
| 82.87 | 83.09 | 81.21 | 81.46 | -2.35% | |
| 83.76 | 84.25 | 83.23 | 83.42 | -0.83% | |
| 84.40 | 85.30 | 83.96 | 84.12 | -0.24% | |
| 86.99 | 88.11 | 84.19 | 84.32 | -2.32% | |
| 84.79 | 86.71 | 84.79 | 86.32 | +1.76% | |
| 85.12 | 85.81 | 83.47 | 84.83 | -0.27% | |
| 86.66 | 86.79 | 84.46 | 85.06 | -2.29% | |
| 90.41 | 90.41 | 86.81 | 87.05 | -4.12% | |
| 90.25 | 91.24 | 89.81 | 90.79 | -0.52% | |
| 88.87 | 91.41 | 88.78 | 91.26 | +2.21% | |
| 87.89 | 89.48 | 87.56 | 89.29 | +2.59% | |
| 85.36 | 89.46 | 85.20 | 87.04 | +0.55% | |
| 85.20 | 86.66 | 85.03 | 86.56 | -0.12% | |
| 87.76 | 87.77 | 85.90 | 86.66 | -0.59% | |
| 87.92 | 88.50 | 86.54 | 87.17 | -1.13% | |
| 88.11 | 89.15 | 87.53 | 88.17 | +0.51% | |
| 90.13 | 90.52 | 87.61 | 87.72 | -2.28% | |
| 88.07 | 89.84 | 87.79 | 89.77 | +2.43% | |
| 86.15 | 88.26 | 86.15 | 87.64 | +1.80% | |
| 86.15 | 86.94 | 84.96 | 86.09 | +0.40% | |
| 86.58 | 86.94 | 85.59 | 85.75 | -0.52% | |
| 87.65 | 88.51 | 85.91 | 86.20 | -1.34% | |
| 86.35 | 87.53 | 85.09 | 87.37 | +0.61% | |
| 88.32 | 89.00 | 86.84 | 86.84 | -2.06% | |
| 89.00 | 89.45 | 87.64 | 88.67 | -0.19% | |
| 88.33 | 88.93 | 86.87 | 88.84 | +1.07% | |
| 88.30 | 89.12 | 85.97 | 87.90 | -0.09% | |
| 88.29 | 89.10 | 87.27 | 87.98 | -0.40% | |
| 89.40 | 89.51 | 86.86 | 88.33 | -1.38% | |
| 90.00 | 91.00 | 88.91 | 89.57 | -0.14% | |
| 88.25 | 89.96 | 87.99 | 89.70 | +1.00% | |
| 87.47 | 90.13 | 87.18 | 88.81 | +2.20% | |
| 86.87 | 87.67 | 86.63 | 86.90 | +0.58% | |
| 85.92 | 87.50 | 85.92 | 86.40 | +0.06% | |
| 85.60 | 87.27 | 85.60 | 86.35 | +1.97% | |
| 84.55 | 85.52 | 84.19 | 84.68 | +0.95% | |
| 85.86 | 86.34 | 83.73 | 83.88 | -3.00% | |
| 87.92 | 88.61 | 86.45 | 86.47 | -1.37% | |
| 87.78 | 88.27 | 86.73 | 87.67 | +0.24% | |
| 87.05 | 87.62 | 85.91 | 87.46 | +1.05% | |
| 86.93 | 87.86 | 85.25 | 86.55 | -0.31% | |
| 87.28 | 89.18 | 86.55 | 86.82 | -1.08% | |
| 87.15 | 88.75 | 86.33 | 87.77 | +1.37% | |
| 87.18 | 87.97 | 86.17 | 86.58 | -1.47% | |
| 88.64 | 89.93 | 86.97 | 87.87 | -0.58% | |
| 87.60 | 88.46 | 87.34 | 88.38 | +1.66% | |
| 84.81 | 87.36 | 84.45 | 86.94 | +2.33% | |
| 86.28 | 86.64 | 84.83 | 84.96 | -2.16% | |
| 82.47 | 87.70 | 82.27 | 86.84 | +5.03% | |
| 83.25 | 83.82 | 82.37 | 82.68 | -0.64% | |
| 81.68 | 83.40 | 81.36 | 83.21 | +1.20% | |
| 81.35 | 82.93 | 81.35 | 82.22 | +1.91% | |
| 79.40 | 80.85 | 79.40 | 80.68 | +1.73% | |
| 79.79 | 79.86 | 79.04 | 79.31 | -0.43% | |
| 78.40 | 79.96 | 77.40 | 79.65 | +0.48% | |
| 78.16 | 79.60 | 77.32 | 79.27 | +1.51% | |
| 79.04 | 79.35 | 77.57 | 78.09 | -1.26% | |
| 79.46 | 80.42 | 79.01 | 79.09 | 0.00% | |
| 79.78 | 79.79 | 78.51 | 79.09 | -0.38% | |
| 81.31 | 82.15 | 79.27 | 79.39 | -1.46% | |
| 82.19 | 82.44 | 79.84 | 80.57 | -1.99% | |
| 83.09 | 83.40 | 82.08 | 82.21 | -0.65% | |
| 84.99 | 85.20 | 82.34 | 82.75 | -3.37% | |
| 85.60 | 85.88 | 84.81 | 85.64 | +0.47% | |
| 85.58 | 86.46 | 84.37 | 85.24 | +0.11% | |
| 84.09 | 86.20 | 84.07 | 85.15 | +1.28% | |
| 83.03 | 84.44 | 82.87 | 84.07 | +1.42% | |
| 83.73 | 84.29 | 81.78 | 82.89 | -1.91% | |
| 86.62 | 86.80 | 84.29 | 84.50 | -2.82% | |
| 86.05 | 87.05 | 85.77 | 86.95 | +0.76% | |
| 86.49 | 87.41 | 85.47 | 86.29 | -0.66% | |
| 87.95 | 88.78 | 86.08 | 86.86 | -0.77% | |
| 84.00 | 87.74 | 83.77 | 87.53 | +4.35% | |
| 82.55 | 85.69 | 80.10 | 83.88 | -5.91% | |
| 86.85 | 89.42 | 86.74 | 89.15 | +3.48% | |
| 87.65 | 87.82 | 85.16 | 86.15 | -1.43% | |
| 88.19 | 89.02 | 86.76 | 87.40 | -0.82% | |
| 87.13 | 88.20 | 86.94 | 88.12 | +0.69% | |
| 86.36 | 87.87 | 86.10 | 87.52 | +2.66% | |
| 84.98 | 86.12 | 83.91 | 85.25 | -0.85% | |
| 87.63 | 88.20 | 85.61 | 85.98 | -2.02% | |
| 86.33 | 88.10 | 86.09 | 87.75 | +1.85% | |
| 85.90 | 86.22 | 84.67 | 86.16 | -0.39% | |
| 87.18 | 87.18 | 86.18 | 86.50 | -0.38% | |
| 85.90 | 87.12 | 85.20 | 86.83 | +0.72% | |
| 86.32 | 87.27 | 84.98 | 86.21 | +3.38% | |
| 83.79 | 84.77 | 82.96 | 83.39 | -1.07% | |
| 83.17 | 84.65 | 82.60 | 84.29 | +0.66% | |
| 83.55 | 84.60 | 81.98 | 83.74 | -0.68% | |
| 82.33 | 84.59 | 82.33 | 84.31 | +2.59% | |
| 81.37 | 82.86 | 80.36 | 82.18 | +2.51% | |
| 80.50 | 81.36 | 79.84 | 80.17 | +0.01% | |
| 82.35 | 83.37 | 79.47 | 80.16 | -3.35% | |
| 84.44 | 85.13 | 82.86 | 82.94 | -2.27% | |
| 85.50 | 86.00 | 83.55 | 84.87 | +0.47% | |
| 81.18 | 84.61 | 81.18 | 84.47 | +3.09% | |
| 82.76 | 84.56 | 81.86 | 81.94 | +1.09% | |
| 82.77 | 82.89 | 80.48 | 81.06 | -2.41% | |
| 81.15 | 83.38 | 81.15 | 83.06 | +1.63% | |
| 81.15 | 82.78 | 81.15 | 81.73 | -0.12% | |
| 81.05 | 82.27 | 80.68 | 81.83 | +2.24% | |
| 81.50 | 81.75 | 79.66 | 80.04 | -1.96% | |
| 81.70 | 82.24 | 80.90 | 81.64 | +0.42% | |
| 81.48 | 82.41 | 80.42 | 81.30 | -1.70% | |
| 80.32 | 82.77 | 79.82 | 82.71 | +3.09% | |
| 79.90 | 81.11 | 78.95 | 80.23 | -0.34% | |
| 78.64 | 80.65 | 76.86 | 80.50 | +0.46% | |
| 80.80 | 80.96 | 78.70 | 80.13 | -2.32% | |
| 81.71 | 82.47 | 80.70 | 82.03 | -0.21% | |
| 82.36 | 83.12 | 81.67 | 82.20 | +1.01% | |
| 80.53 | 82.23 | 78.45 | 81.38 | -1.35% | |
| 81.26 | 82.79 | 80.19 | 82.49 | -0.89% | |
| 85.95 | 86.56 | 83.10 | 83.23 | -5.11% | |
| 85.51 | 88.09 | 85.39 | 87.71 | +3.27% | |
| 85.21 | 85.46 | 83.87 | 84.93 | -0.32% | |
| 84.03 | 85.70 | 83.79 | 85.20 | +1.89% | |
| 86.00 | 86.00 | 81.69 | 83.62 | -2.99% | |
| 85.45 | 87.30 | 85.19 | 86.20 | +1.34% | |
| 84.33 | 85.27 | 84.16 | 85.06 | +0.37% | |
| 83.33 | 85.30 | 83.33 | 84.75 | +1.84% | |
| 83.13 | 84.05 | 82.51 | 83.22 | +1.50% | |
| 82.14 | 82.77 | 81.30 | 81.99 | -0.22% | |
| 84.40 | 85.74 | 81.89 | 82.17 | -1.49% | |
| 84.35 | 86.19 | 83.34 | 83.41 | -1.21% | |
| 83.01 | 84.65 | 82.40 | 84.43 | +1.96% | |
| 82.82 | 83.89 | 82.10 | 82.81 | -0.52% | |
| 81.28 | 84.76 | 81.28 | 83.24 | -0.48% | |
| 84.12 | 84.95 | 83.33 | 83.64 | -1.34% | |
| 83.77 | 86.77 | 83.34 | 84.78 | +2.14% | |
| 83.80 | 84.53 | 82.54 | 83.00 | -1.86% | |
| 84.59 | 85.42 | 84.33 | 84.57 | +0.04% | |
| 83.95 | 84.81 | 83.42 | 84.54 | +0.43% | |
| 84.01 | 84.19 | 82.71 | 84.18 | +0.81% | |
| 82.25 | 84.59 | 82.21 | 83.50 | +1.54% | |
| 83.48 | 83.48 | 82.01 | 82.23 | -1.50% | |
| 83.87 | 84.50 | 83.09 | 83.48 | -0.49% | |
| 84.48 | 85.04 | 83.58 | 83.89 | -1.41% | |
| 85.58 | 86.34 | 84.67 | 85.09 | -0.08% | |
| 85.81 | 86.37 | 84.61 | 85.16 | -0.62% | |
| 87.47 | 87.85 | 85.45 | 85.69 | -3.34% | |
| 89.25 | 89.34 | 87.88 | 88.65 | -1.02% | |
| 87.60 | 89.96 | 87.28 | 89.56 | +2.39% | |
| 88.15 | 88.36 | 86.63 | 87.47 | -0.64% | |
| 88.43 | 88.95 | 87.34 | 88.03 | +0.27% | |
| 87.01 | 88.55 | 86.50 | 87.79 | -0.15% | |
| 88.60 | 89.00 | 87.17 | 87.92 | -0.46% | |
| 85.74 | 89.50 | 85.74 | 88.33 | +2.63% | |
| 87.68 | 87.70 | 85.63 | 86.07 | -1.98% | |
| 88.42 | 88.73 | 87.43 | 87.81 | -0.67% | |
| 86.00 | 89.45 | 85.88 | 88.40 | +2.56% | |
| 85.34 | 86.35 | 84.27 | 86.19 | +1.11% | |
| 85.64 | 86.17 | 85.17 | 85.24 | -0.72% | |
| 85.97 | 86.13 | 85.64 | 85.86 | -0.31% | |
| 86.53 | 86.65 | 85.62 | 86.13 | -0.54% | |
| 85.32 | 86.83 | 85.32 | 86.60 | +1.39% | |
| 85.46 | 85.94 | 84.80 | 85.41 | -0.33% | |
| 86.47 | 86.90 | 85.63 | 85.69 | -1.16% | |
| 85.93 | 87.47 | 85.93 | 86.70 | +0.38% | |
| 85.53 | 86.83 | 85.53 | 86.37 | +0.85% | |
| 85.52 | 86.87 | 85.45 | 85.64 | +0.47% | |
| 85.08 | 86.19 | 84.87 | 85.24 | +0.27% | |
| 85.53 | 85.88 | 84.88 | 85.01 | -0.12% | |
| 85.13 | 85.50 | 84.15 | 85.11 | +0.01% | |
| 84.95 | 85.70 | 84.70 | 85.10 | +0.84% | |
| 82.41 | 84.74 | 81.86 | 84.39 | +2.95% | |
| 80.58 | 82.45 | 80.47 | 81.97 | +2.21% | |
| 79.51 | 80.91 | 79.41 | 80.20 | +0.67% | |
| 80.82 | 81.08 | 79.54 | 79.67 | -1.50% | |
| 81.30 | 82.03 | 80.76 | 80.88 | -0.60% | |
| 82.25 | 82.25 | 81.06 | 81.37 | -1.43% | |
| 82.01 | 82.89 | 82.00 | 82.55 | +1.09% | |
| 82.77 | 82.85 | 81.62 | 81.66 | -0.71% | |
| 82.85 | 83.64 | 82.16 | 82.24 | -1.27% | |
| 83.89 | 84.10 | 83.14 | 83.30 | -0.10% | |
| 82.49 | 83.93 | 82.46 | 83.38 | +0.80% | |
| 81.65 | 83.29 | 81.32 | 82.72 | +1.95% | |
| 80.70 | 81.60 | 80.33 | 81.14 | +0.52% | |
| 78.32 | 81.64 | 77.86 | 80.72 | +3.49% | |
| 79.21 | 79.96 | 77.91 | 78.00 | -0.80% | |
| 79.22 | 79.36 | 78.23 | 78.63 | -0.51% | |
| 77.25 | 79.19 | 77.20 | 79.03 | +1.96% | |
| 79.58 | 79.63 | 77.33 | 77.51 | -2.85% | |
| 80.09 | 80.55 | 79.53 | 79.78 | -1.27% | |
| 80.61 | 81.74 | 80.61 | 80.81 | -0.10% | |
| 81.29 | 82.06 | 80.70 | 80.89 | -0.54% | |
| 82.51 | 82.82 | 81.23 | 81.33 | -1.53% | |
| 81.43 | 83.48 | 81.43 | 82.59 | +1.62% | |
| 79.70 | 81.40 | 79.70 | 81.27 | +1.54% | |
| 80.71 | 82.35 | 79.68 | 80.04 | -0.25% | |
| 79.29 | 81.32 | 79.29 | 80.24 | +1.08% | |
| 78.90 | 79.51 | 78.29 | 79.38 | -0.09% | |
| 77.86 | 79.76 | 77.49 | 79.45 | +2.03% | |
| 77.01 | 78.26 | 76.88 | 77.87 | +0.61% | |
| 76.35 | 77.96 | 76.33 | 77.40 | +0.77% | |
| 78.24 | 78.57 | 76.70 | 76.81 | -2.77% | |
| 79.10 | 79.38 | 77.65 | 79.00 | -0.75% | |
| 79.65 | 80.11 | 78.72 | 79.60 | +1.05% | |
| 82.95 | 83.48 | 78.75 | 78.77 | -7.31% | |
| 83.20 | 85.17 | 82.97 | 84.98 | +2.40% | |
| 83.56 | 84.32 | 82.97 | 82.99 | -0.47% | |
| 82.70 | 83.88 | 82.33 | 83.38 | +0.81% | |
| 82.92 | 83.63 | 82.37 | 82.71 | +0.41% | |
| 82.45 | 83.19 | 82.09 | 82.37 | +0.33% | |
| 83.19 | 83.44 | 81.69 | 82.10 | -1.37% | |
| 83.76 | 84.50 | 83.01 | 83.24 | -0.14% | |
| 81.50 | 83.65 | 81.31 | 83.36 | +1.52% | |
| 82.23 | 83.10 | 81.94 | 82.11 | +0.70% | |
| 83.39 | 84.30 | 81.36 | 81.54 | -2.21% | |
| 83.68 | 84.48 | 82.64 | 83.38 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BYD chart for longer ranges.