Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 15.76 15.96 15.52 15.73 121,711 -0.08(-0.48%)
Jan 29, 2004 15.86 15.94 15.67 15.81 161,721 -0.05(-0.30%)
Jan 28, 2004 16.29 16.46 15.74 15.86 309,370 -0.46(-2.80%)
Jan 27, 2004 16.25 16.38 16.07 16.31 230,190 +0.10(+0.65%)
Jan 26, 2004 16.18 16.33 16.13 16.21 426,986 +0.02(+0.12%)
Jan 23, 2004 16.14 16.28 16.02 16.19 126,646 +0.01(+0.06%)
Jan 22, 2004 16.19 16.38 16.14 16.18 279,756 -0.02(-0.12%)
Jan 21, 2004 16.06 16.20 16.00 16.20 396,427 +0.09(+0.53%)
Jan 20, 2004 15.95 16.12 15.75 16.11 312,521 +0.16(+1.02%)
Jan 16, 2004 16.17 16.17 15.91 15.95 215,068 -0.19(-1.18%)
Jan 15, 2004 16.18 16.18 15.90 16.14 134,207 +0.00(+0.00%)
Jan 14, 2004 16.05 16.15 15.95 16.14 158,570 +0.05(+0.30%)
Jan 13, 2004 16.14 16.14 15.84 16.09 128,641 +0.00(+0.00%)
Jan 12, 2004 16.07 16.24 16.00 16.09 148,699 +0.00(+0.00%)
Jan 09, 2004 16.14 16.33 15.96 16.09 187,554 -0.18(-1.11%)
Jan 08, 2004 16.34 16.34 16.20 16.27 198,371 -0.01(-0.06%)
Jan 07, 2004 16.18 16.38 16.14 16.28 245,312 +0.02(+0.12%)
Jan 06, 2004 15.80 16.26 15.75 16.26 386,451 +0.48(+3.02%)
Jan 05, 2004 15.89 16.00 15.76 15.79 293,513 -0.06(-0.36%)
Jan 02, 2004 15.56 15.94 15.56 15.85 386,976 +0.48(+3.10%)
Dec 31, 2003 15.66 15.70 15.37 15.37 224,519 -0.29(-1.82%)
Dec 30, 2003 15.86 15.86 15.65 15.66 112,784 -0.21(-1.32%)
Dec 29, 2003 15.61 15.88 15.63 15.86 172,012 +0.26(+1.65%)
Dec 26, 2003 15.56 15.64 15.51 15.61 88,526 +0.08(+0.49%)
Dec 24, 2003 15.55 15.57 15.40 15.53 74,454 +0.06(+0.37%)
Dec 23, 2003 15.50 15.56 15.42 15.47 213,493 -0.01(-0.06%)
Dec 22, 2003 15.28 15.48 15.03 15.48 381,830 +0.14(+0.93%)
Dec 19, 2003 15.54 15.57 15.15 15.34 262,009 -0.20(-1.29%)
Dec 18, 2003 15.49 15.66 15.49 15.54 341,610 -0.06(-0.37%)
Dec 17, 2003 15.43 15.56 15.35 15.60 226,619 -0.03(-0.18%)
Dec 16, 2003 15.57 15.64 15.48 15.63 207,507 +0.13(+0.86%)
Dec 15, 2003 15.46 15.66 15.46 15.49 282,907 +0.11(+0.74%)
Dec 12, 2003 15.41 15.43 15.22 15.38 343,185 -0.08(-0.49%)
Dec 11, 2003 15.38 15.52 15.26 15.46 241,216 +0.12(+0.81%)
Dec 10, 2003 15.50 15.51 15.26 15.33 170,857 -0.07(-0.43%)
Dec 09, 2003 15.66 15.66 15.29 15.40 201,206 -0.09(-0.55%)
Dec 08, 2003 15.26 15.51 15.26 15.48 235,231 +0.34(+2.26%)
Dec 05, 2003 15.29 15.29 15.13 15.14 117,090 -0.19(-1.24%)
Dec 04, 2003 15.32 15.38 15.22 15.33 252,873 +0.06(+0.37%)
Dec 03, 2003 15.45 15.66 15.26 15.27 328,903 -0.46(-2.91%)
Dec 02, 2003 16.19 16.19 15.69 15.73 148,804 -0.22(-1.37%)
Dec 01, 2003 15.71 16.05 15.71 15.95 369,963 +0.37(+2.38%)
Nov 28, 2003 15.55 15.76 15.49 15.58 67,313 +0.03(+0.18%)
Nov 26, 2003 15.60 15.64 15.30 15.55 236,491 +0.00(+0.00%)
Nov 25, 2003 15.76 15.76 15.54 15.55 286,267 -0.26(-1.63%)
Nov 24, 2003 15.36 15.81 15.24 15.81 543,131 +0.69(+4.53%)
Nov 21, 2003 15.22 15.22 15.01 15.12 288,053 -0.10(-0.63%)
Nov 20, 2003 15.24 15.31 15.11 15.22 248,567 -0.07(-0.44%)
Nov 19, 2003 15.33 15.39 15.14 15.28 307,270 +0.10(+0.63%)
Nov 18, 2003 15.57 15.62 15.16 15.19 280,702 -0.29(-1.85%)
Nov 17, 2003 15.34 15.55 15.33 15.47 388,866 -0.27(-1.69%)
Nov 14, 2003 15.68 15.77 15.57 15.74 400,942 -0.01(-0.06%)
Nov 13, 2003 15.54 15.80 15.53 15.75 321,552 +0.16(+1.04%)
Nov 12, 2003 15.10 15.64 15.10 15.59 261,484 +0.47(+3.09%)
Nov 11, 2003 15.38 15.48 15.05 15.12 334,154 -0.23(-1.49%)
Nov 10, 2003 15.67 15.67 15.24 15.35 448,199 -0.32(-2.07%)
Nov 07, 2003 15.66 15.66 15.45 15.67 499,235 +0.15(+0.98%)
Nov 06, 2003 14.71 15.52 14.71 15.52 775,212 +0.81(+5.50%)
Nov 05, 2003 14.66 14.76 14.62 14.71 674,609 +0.13(+0.91%)
Nov 04, 2003 14.63 14.74 14.58 14.58 292,969 -0.20(-1.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.