Boyd Gaming Corp (NY: BYD )

67.34 +0.92 (+1.39%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 38.28 38.36 37.38 37.90 397,177 +0.36(+0.96%)
Jan 28, 2005 37.88 37.99 36.90 37.54 234,609 -0.32(-0.86%)
Jan 27, 2005 37.63 38.50 37.42 37.86 478,775 +0.23(+0.61%)
Jan 26, 2005 36.50 37.74 36.44 37.63 553,653 +1.36(+3.75%)
Jan 25, 2005 36.18 36.82 36.18 36.27 283,757 +0.15(+0.42%)
Jan 24, 2005 37.61 37.77 35.90 36.12 499,044 -0.86(-2.32%)
Jan 21, 2005 37.23 37.86 36.66 36.97 455,672 -0.27(-0.72%)
Jan 20, 2005 38.35 38.37 37.07 37.24 785,112 -1.10(-2.88%)
Jan 19, 2005 37.97 38.53 37.97 38.35 812,522 +0.61(+1.61%)
Jan 18, 2005 37.23 37.93 37.20 37.74 1,143,853 +0.61(+1.64%)
Jan 14, 2005 37.28 37.37 36.99 37.13 417,130 +0.07(+0.18%)
Jan 13, 2005 37.28 37.71 36.88 37.06 481,821 -0.21(-0.56%)
Jan 12, 2005 37.47 38.00 36.14 37.27 791,308 -0.32(-0.86%)
Jan 11, 2005 37.92 38.12 36.65 37.59 597,341 -0.26(-0.68%)
Jan 10, 2005 38.09 38.28 37.54 37.85 453,361 -0.15(-0.40%)
Jan 07, 2005 38.68 38.85 37.99 38.00 325,345 -0.58(-1.51%)
Jan 06, 2005 37.91 38.65 37.42 38.58 666,967 +0.91(+2.43%)
Jan 05, 2005 37.57 37.94 37.15 37.67 675,999 +0.06(+0.15%)
Jan 04, 2005 38.88 39.00 37.39 37.61 696,162 -1.20(-3.09%)
Jan 03, 2005 40.14 40.18 38.70 38.81 421,016 -0.85(-2.14%)
Dec 31, 2004 39.99 40.26 39.59 39.66 198,903 -0.23(-0.57%)
Dec 30, 2004 40.12 40.47 39.67 39.89 225,158 -0.22(-0.55%)
Dec 29, 2004 40.24 40.32 39.99 40.11 276,091 -0.13(-0.33%)
Dec 28, 2004 39.55 40.24 39.33 40.24 417,760 +0.70(+1.76%)
Dec 27, 2004 39.42 40.66 38.94 39.55 443,700 +0.30(+0.75%)
Dec 23, 2004 39.20 39.49 39.05 39.25 323,874 +0.06(+0.15%)
Dec 22, 2004 39.37 39.82 38.99 39.19 555,858 -0.18(-0.46%)
Dec 21, 2004 37.80 39.46 36.95 39.37 1,070,551 +2.25(+6.05%)
Dec 20, 2004 36.17 37.14 35.96 37.13 976,770 +1.60(+4.50%)
Dec 17, 2004 35.09 35.53 34.76 35.53 407,363 +0.22(+0.62%)
Dec 16, 2004 35.55 36.09 35.23 35.31 319,674 -0.24(-0.67%)
Dec 15, 2004 35.80 35.82 35.19 35.55 347,503 -0.12(-0.35%)
Dec 14, 2004 35.47 35.74 35.42 35.67 307,702 +0.20(+0.56%)
Dec 13, 2004 35.66 35.91 35.23 35.47 438,239 +0.15(+0.43%)
Dec 10, 2004 34.66 35.57 34.48 35.32 259,288 +0.50(+1.45%)
Dec 09, 2004 34.85 35.04 34.38 34.81 194,912 -0.19(-0.54%)
Dec 08, 2004 34.42 35.14 34.33 35.00 398,857 +0.12(+0.35%)
Dec 07, 2004 35.76 35.98 34.87 34.88 316,838 -0.82(-2.29%)
Dec 06, 2004 36.23 36.37 35.30 35.70 311,692 -0.36(-1.00%)
Dec 03, 2004 35.52 36.09 35.17 36.06 349,079 +0.74(+2.10%)
Dec 02, 2004 35.47 35.90 35.32 35.32 437,398 -0.17(-0.48%)
Dec 01, 2004 35.01 35.57 34.76 35.49 515,007 +0.49(+1.39%)
Nov 30, 2004 34.90 35.23 34.88 35.00 276,196 +0.14(+0.41%)
Nov 29, 2004 34.61 35.17 34.20 34.86 396,652 +0.46(+1.33%)
Nov 26, 2004 34.46 34.99 34.38 34.40 133,057 +0.18(+0.53%)
Nov 24, 2004 34.18 34.47 33.98 34.22 408,834 +0.42(+1.24%)
Nov 23, 2004 34.04 34.38 33.56 33.80 505,030 -0.10(-0.28%)
Nov 22, 2004 34.37 34.37 33.10 33.90 653,105 -0.47(-1.36%)
Nov 19, 2004 34.91 34.96 34.33 34.37 337,317 -0.54(-1.55%)
Nov 18, 2004 34.98 35.18 34.76 34.91 212,030 -0.11(-0.33%)
Nov 17, 2004 35.22 35.46 34.69 35.02 357,375 +0.03(+0.08%)
Nov 16, 2004 35.45 35.45 34.98 34.99 325,345 -0.46(-1.29%)
Nov 15, 2004 35.57 35.71 35.35 35.45 358,110 -0.16(-0.45%)
Nov 12, 2004 35.50 35.66 35.11 35.61 415,765 +0.11(+0.32%)
Nov 11, 2004 34.98 35.63 34.88 35.50 395,391 +0.51(+1.47%)
Nov 10, 2004 35.33 35.79 34.94 34.98 452,101 +0.08(+0.22%)
Nov 09, 2004 35.18 35.23 34.33 34.91 477,095 -0.13(-0.38%)
Nov 08, 2004 34.66 35.34 34.44 35.04 830,270 +0.79(+2.31%)
Nov 05, 2004 34.50 34.85 33.71 34.25 696,162 -0.03(-0.08%)
Nov 04, 2004 32.86 34.44 32.86 34.28 987,691 +1.84(+5.66%)
Nov 03, 2004 32.48 32.76 32.26 32.44 395,286 +0.63(+1.98%)
Nov 02, 2004 31.66 32.61 31.63 31.81 719,371 -0.14(-0.45%)
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.