Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 7.542 7.666 7.351 7.428 1,503,336 -0.10(-1.39%)
Jan 28, 2010 7.618 7.742 7.351 7.532 1,104,669 -0.08(-1.00%)
Jan 27, 2010 7.751 7.789 7.485 7.609 1,044,014 -0.14(-1.84%)
Jan 26, 2010 7.885 7.951 7.751 7.751 845,321 -0.17(-2.16%)
Jan 25, 2010 8.170 8.170 7.761 7.923 858,080 -0.06(-0.72%)
Jan 22, 2010 8.313 8.380 7.942 7.980 1,193,182 -0.36(-4.34%)
Jan 21, 2010 8.418 8.523 8.256 8.342 1,259,375 -0.07(-0.79%)
Jan 20, 2010 8.370 8.418 8.227 8.408 901,770 +0.01(+0.11%)
Jan 19, 2010 8.199 8.399 8.154 8.399 895,382 +0.17(+2.08%)
Jan 15, 2010 8.161 8.227 8.227 8.227 967,492 +0.04(+0.47%)
Jan 14, 2010 8.094 8.294 8.018 8.189 851,019 +0.10(+1.30%)
Jan 13, 2010 7.904 8.113 7.837 8.085 828,562 +0.27(+3.41%)
Jan 12, 2010 7.856 8.083 7.723 7.818 1,720,444 -0.12(-1.56%)
Jan 11, 2010 8.113 8.151 7.894 7.942 893,669 -0.10(-1.30%)
Jan 08, 2010 8.366 8.366 7.932 8.047 1,413,029 -0.32(-3.87%)
Jan 07, 2010 8.247 8.370 8.113 8.370 873,296 +0.10(+1.15%)
Jan 06, 2010 8.266 8.285 8.123 8.275 906,258 +0.03(+0.35%)
Jan 05, 2010 8.275 8.466 8.104 8.247 1,763,271 +0.06(+0.70%)
Jan 04, 2010 8.028 8.227 8.028 8.189 780,606 +0.22(+2.75%)
Dec 31, 2009 8.008 7.970 7.970 7.970 539,561 -0.03(-0.36%)
Dec 30, 2009 8.056 8.113 7.904 7.999 364,726 -0.10(-1.18%)
Dec 29, 2009 8.142 8.247 8.066 8.094 428,826 -0.04(-0.47%)
Dec 28, 2009 8.275 8.380 8.047 8.132 499,143 -0.10(-1.27%)
Dec 24, 2009 8.399 8.399 8.208 8.237 137,003 -0.10(-1.26%)
Dec 23, 2009 8.218 8.523 8.008 8.342 773,534 +0.12(+1.51%)
Dec 22, 2009 8.408 8.408 8.008 8.218 642,471 -0.34(-4.00%)
Dec 21, 2009 8.408 8.608 8.280 8.561 935,301 +0.25(+2.98%)
Dec 18, 2009 8.085 8.380 7.999 8.313 1,589,978 +0.32(+4.05%)
Dec 17, 2009 8.104 8.256 7.904 7.989 1,973,208 -0.14(-1.76%)
Dec 16, 2009 8.056 8.170 7.999 8.132 398,295 +0.09(+1.07%)
Dec 15, 2009 8.266 8.266 7.989 8.047 570,286 -0.23(-2.76%)
Dec 14, 2009 8.094 8.285 8.085 8.275 593,962 +0.32(+4.07%)
Dec 11, 2009 7.761 7.951 7.685 7.951 1,102,642 +0.20(+2.58%)
Dec 10, 2009 7.932 8.056 7.685 7.751 423,089 -0.16(-2.05%)
Dec 09, 2009 8.028 8.094 7.808 7.913 589,348 -0.13(-1.66%)
Dec 08, 2009 8.161 8.180 7.904 8.047 592,589 -0.14(-1.74%)
Dec 07, 2009 8.227 8.332 8.108 8.189 488,331 -0.09(-1.04%)
Dec 04, 2009 8.123 8.285 7.989 8.275 1,123,546 +0.44(+5.59%)
Dec 03, 2009 8.008 8.094 7.808 7.837 640,520 -0.16(-2.02%)
Dec 02, 2009 7.951 8.094 7.913 7.999 572,923 +0.06(+0.72%)
Dec 01, 2009 7.885 8.037 7.789 7.942 902,239 +0.16(+2.08%)
Nov 30, 2009 7.847 7.885 7.647 7.780 971,564 -0.11(-1.45%)
Nov 27, 2009 7.808 8.094 7.647 7.894 466,198 -0.31(-3.83%)
Nov 25, 2009 8.218 8.342 8.151 8.208 695,689 +0.08(+0.94%)
Nov 24, 2009 8.218 8.256 7.999 8.132 737,322 -0.03(-0.35%)
Nov 23, 2009 8.399 8.551 8.094 8.161 2,095,696 -0.18(-2.17%)
Nov 20, 2009 8.218 8.380 7.951 8.342 1,165,691 +0.12(+1.51%)
Nov 19, 2009 8.837 8.856 8.151 8.218 2,291,117 -0.76(-8.48%)
Nov 18, 2009 9.142 9.294 8.808 8.980 1,311,757 -0.19(-2.08%)
Nov 17, 2009 9.046 9.170 8.904 9.170 1,002,092 +0.03(+0.31%)
Nov 16, 2009 9.275 9.427 9.085 9.142 1,398,913 +0.09(+0.95%)
Nov 13, 2009 8.808 9.065 8.770 9.056 2,510,292 +0.40(+4.62%)
Nov 12, 2009 8.694 8.875 8.570 8.656 2,161,201 +0.10(+1.11%)
Nov 11, 2009 8.151 8.611 8.123 8.561 2,549,251 +0.55(+6.90%)
Nov 10, 2009 7.770 8.008 7.628 8.008 2,684,789 +0.23(+2.94%)
Nov 09, 2009 7.561 7.866 7.519 7.780 1,386,832 +0.44(+5.97%)
Nov 06, 2009 7.228 7.428 7.142 7.342 910,981 +0.25(+3.49%)
Nov 05, 2009 7.237 7.418 7.066 7.094 858,748 -0.07(-0.93%)
Nov 04, 2009 7.294 7.428 7.056 7.161 1,807,656 -0.03(-0.40%)
Nov 03, 2009 6.761 7.285 6.675 7.190 2,077,330 +0.28(+3.99%)
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.