Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.614 4.785 4.414 4.576 0 -0.13(-2.83%)
Jan 29, 2009 4.595 4.794 4.595 4.709 918,099 -0.06(-1.20%)
Jan 28, 2009 4.994 5.175 4.661 4.766 1,880,555 +0.00(+0.00%)
Jan 27, 2009 4.861 5.089 4.623 4.766 957,471 -0.05(-0.99%)
Jan 26, 2009 4.652 5.099 4.652 4.813 1,011,865 +0.19(+4.12%)
Jan 23, 2009 4.271 4.956 4.233 4.623 1,216,521 +0.12(+2.75%)
Jan 22, 2009 4.128 4.842 4.128 4.499 1,420,738 +0.19(+4.41%)
Jan 21, 2009 4.195 4.309 3.967 4.309 1,043,830 +0.29(+7.09%)
Jan 20, 2009 4.404 4.518 3.957 4.024 1,081,034 -0.45(-10.00%)
Jan 16, 2009 4.376 4.490 4.262 4.471 0 +0.26(+6.09%)
Jan 15, 2009 4.300 4.366 3.910 4.214 1,837,062 -0.14(-3.28%)
Jan 14, 2009 4.585 4.595 4.271 4.357 1,081,086 -0.39(-8.22%)
Jan 13, 2009 4.823 5.023 4.576 4.747 883,070 -0.08(-1.58%)
Jan 12, 2009 5.156 5.251 4.661 4.823 882,125 -0.34(-6.63%)
Jan 09, 2009 5.375 5.384 5.089 5.165 662,262 -0.21(-3.89%)
Jan 08, 2009 5.365 5.394 5.032 5.375 913,846 -0.01(-0.18%)
Jan 07, 2009 5.850 5.850 5.194 5.384 1,217,198 -0.49(-8.41%)
Jan 06, 2009 5.565 5.964 5.470 5.879 2,158,898 +0.38(+6.92%)
Jan 05, 2009 4.690 5.498 4.690 5.498 2,851,337 +0.74(+15.60%)
Jan 02, 2009 4.490 4.899 4.404 4.756 0 +0.26(+5.71%)
Jan 01, 2009 4.461 4.614 4.300 4.499 0 +0.00(+0.00%)
Dec 31, 2008 4.461 4.614 4.300 4.499 1,798,032 +0.10(+2.38%)
Dec 30, 2008 4.176 4.395 4.071 4.395 744,957 +0.25(+5.96%)
Dec 29, 2008 4.366 4.385 4.052 4.147 832,126 -0.24(-5.42%)
Dec 26, 2008 4.214 4.395 4.128 4.385 0 +0.20(+4.77%)
Dec 24, 2008 4.100 4.290 4.100 4.186 321,347 -0.01(-0.23%)
Dec 23, 2008 4.376 4.452 4.062 4.195 1,036,950 -0.10(-2.43%)
Dec 22, 2008 4.756 4.842 4.138 4.300 1,278,605 -0.55(-11.37%)
Dec 19, 2008 4.804 5.089 4.528 4.851 1,278,205 +0.17(+3.66%)
Dec 18, 2008 4.709 5.089 4.509 4.680 1,844,479 +0.07(+1.44%)
Dec 17, 2008 4.157 4.680 4.100 4.614 1,587,841 +0.35(+8.26%)
Dec 16, 2008 3.957 4.262 3.891 4.262 1,238,490 +0.40(+10.34%)
Dec 15, 2008 4.005 4.347 3.786 3.862 1,185,751 +0.03(+0.74%)
Dec 12, 2008 3.691 3.976 3.691 3.834 0 -0.03(-0.74%)
Dec 11, 2008 4.033 4.147 3.767 3.862 1,038,803 -0.21(-5.14%)
Dec 10, 2008 4.128 4.243 3.824 4.071 854,800 -0.04(-0.93%)
Dec 09, 2008 4.243 4.471 4.052 4.109 1,461,107 -0.22(-5.05%)
Dec 08, 2008 4.281 4.442 4.052 4.328 1,628,342 +0.14(+3.41%)
Dec 05, 2008 3.919 4.195 3.757 4.186 0 +0.19(+4.76%)
Dec 04, 2008 4.271 4.328 3.919 3.995 1,716,046 -0.27(-6.25%)
Dec 03, 2008 4.043 4.281 3.834 4.262 2,291,330 +0.24(+5.91%)
Dec 02, 2008 3.834 4.024 3.491 4.024 1,504,313 +0.43(+11.90%)
Dec 01, 2008 4.252 4.252 3.567 3.596 1,284,596 -0.59(-14.09%)
Nov 28, 2008 4.138 4.376 4.109 4.186 799,425 +0.06(+1.38%)
Nov 26, 2008 3.605 4.281 3.586 4.128 2,213,338 +0.34(+9.05%)
Nov 25, 2008 3.767 3.786 3.443 3.786 1,477,330 +0.22(+6.13%)
Nov 24, 2008 3.196 3.653 3.139 3.567 1,858,567 +0.44(+13.98%)
Nov 21, 2008 3.063 3.320 2.673 3.130 2,720,383 +0.26(+8.94%)
Nov 20, 2008 3.272 3.320 2.854 2.873 2,037,021 -0.18(-5.92%)
Nov 19, 2008 3.729 3.767 3.035 3.054 2,206,701 -0.66(-17.69%)
Nov 18, 2008 3.843 3.843 3.520 3.710 1,327,277 +0.00(+0.00%)
Nov 17, 2008 3.957 4.137 3.710 3.710 1,092,823 -0.29(-7.36%)
Nov 14, 2008 4.186 4.395 3.824 4.005 0 -0.27(-6.24%)
Nov 13, 2008 3.824 4.271 3.700 4.271 2,653,337 +0.50(+13.38%)
Nov 12, 2008 4.119 4.300 3.681 3.767 1,673,160 -0.49(-11.61%)
Nov 11, 2008 4.518 4.566 4.090 4.262 1,399,816 -0.40(-8.57%)
Nov 10, 2008 5.156 5.232 4.642 4.661 1,098,228 -0.29(-5.95%)
Nov 07, 2008 5.213 5.422 4.804 4.956 0 -0.14(-2.80%)
Nov 06, 2008 5.451 5.765 5.004 5.099 2,119,223 -0.66(-11.40%)
Nov 05, 2008 6.316 6.440 5.708 5.755 1,243,433 -0.52(-8.33%)
Nov 04, 2008 6.373 6.744 6.031 6.278 1,930,590 +0.14(+2.33%)
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.