Boyd Gaming Corporation
BYDNYSEConsumer Cyclical● Active
$86.81
$-1.06(-1.21%)
Market Cap$6.5B
P/E Ratio—
52W High$89.96
52W Low$72.71
Boyd Gaming Corporation（BYD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
byd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.96
Jan 15, 2026
-3.5% from here
5-Year Low5Y
$46.10
Sep 26, 2022
+88.4% from low
IPO Priceadj.
$22.13
Oct 15, 1993
+292.4% since IPO
1 Year Ago
$73.93
Jun 9, 2025
+17.5% in 1Y
5 Years Ago
$64.04
Jun 8, 2021
+35.6% in 5Y
10 Years Ago
$19.41
Jun 8, 2016
+347.4% in 10Y
Historical Price Data · BYD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $87.18 | $87.93 | $87.11 | $87.28 | $87.28 | 211K | +0.11% |
| Jun 5, 2026 | $88.64 | $89.93 | $86.97 | $87.87 | $87.87 | 1.2M | -0.87% |
| Jun 4, 2026 | $87.60 | $88.46 | $87.34 | $88.38 | $88.38 | 967K | +0.89% |
| Jun 3, 2026 | $84.81 | $87.36 | $84.45 | $86.94 | $86.94 | 1.2M | +2.51% |
| Jun 2, 2026 | $86.28 | $86.64 | $84.83 | $84.96 | $84.96 | 1.3M | -1.53% |
| Jun 1, 2026 | $82.47 | $87.70 | $82.27 | $86.84 | $86.84 | 1.7M | +5.30% |
| May 29, 2026 | $83.25 | $83.82 | $82.37 | $82.68 | $82.68 | 1.5M | -0.68% |
| May 28, 2026 | $81.68 | $83.40 | $81.36 | $83.21 | $83.21 | 919K | +1.87% |
| May 27, 2026 | $81.35 | $82.93 | $81.35 | $82.22 | $82.22 | 738K | +1.07% |
| May 26, 2026 | $79.40 | $80.85 | $79.40 | $80.68 | $80.68 | 652K | +1.61% |
| May 22, 2026 | $79.79 | $79.86 | $79.04 | $79.31 | $79.31 | 872K | -0.60% |
| May 21, 2026 | $78.40 | $79.96 | $77.40 | $79.65 | $79.65 | 883K | +1.59% |
| May 20, 2026 | $78.16 | $79.60 | $77.32 | $79.27 | $79.27 | 1.3M | +1.42% |
| May 19, 2026 | $79.04 | $79.35 | $77.57 | $78.09 | $78.09 | 1.0M | -1.20% |
| May 18, 2026 | $79.46 | $80.42 | $79.01 | $79.09 | $79.09 | 851K | -0.47% |
| May 15, 2026 | $79.78 | $79.79 | $78.51 | $79.09 | $79.09 | 798K | -0.86% |
| May 14, 2026 | $81.31 | $82.15 | $79.27 | $79.39 | $79.39 | 1.0M | -2.36% |
| May 13, 2026 | $82.19 | $82.44 | $79.84 | $80.57 | $80.57 | 1.0M | -1.97% |
| May 12, 2026 | $83.09 | $83.40 | $82.08 | $82.21 | $82.21 | 933K | -1.06% |
| May 11, 2026 | $84.99 | $85.20 | $82.34 | $82.75 | $82.75 | 745K | -2.64% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BYD
Jan 1 → Dec 31 · 6 years2026+2.3%$85.34 → $87.28
+2.3%
2025+17.0%$72.83 → $85.24
+17.0%
2024+16.8%$62.13 → $72.54
+16.8%
2023+13.3%$55.28 → $62.61
+13.3%
2022-17.3%$65.96 → $54.53
-17.3%
2021+2.3%$64.07 → $65.57
+2.3%
Best Year2025 · +17.0%
Worst Year2022 · -17.3%
Positive Years5 / 6
Avg Annual Return+5.7%
6Y Total Return+36.2%
6Y CAGR~+5.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.73+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$402.68+0.00%
Mkt Cap $1.51T
The Home Depot, Inc.
HD
$312.77+0.00%
Mkt Cap $311.9B
Alibaba Group Holding Limited
BABA
$121.56+0.00%
Mkt Cap $283.7B
Toyota Motor Corporation
TM
$179.56+0.00%
Mkt Cap $234.0B
McDonald's Corporation
MCD
$278.95+0.00%
Mkt Cap $198.2B
The TJX Companies, Inc.
TJX
$161.66+0.00%
Mkt Cap $178.6B
Booking Holdings Inc.
BKNG
$165.63+0.00%
Mkt Cap $128.3B
Lowe's Companies, Inc.
LOW
$210.99+0.00%
Mkt Cap $118.3B
PDD Holdings Inc.
PDD
$83.52+0.00%
Mkt Cap $117.3BWhat If You Invested in BYD?
If you invested $1,000 in BYD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,474
Total Return+347.4%
CAGR~+16.2% / yr
Profit+$3,474
Based on Jun 8, 2016 · $19.41Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Boyd Gaming Corporation（BYD）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $86.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BYD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BYD 历史股价FMP 日线复权 OHLCV