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 (%)
Nov 30, 2005 47.30 47.60 45.98 46.07 538,511 -0.66(-1.41%)
Nov 29, 2005 47.26 47.66 46.39 46.73 452,504 -0.34(-0.73%)
Nov 28, 2005 48.10 48.17 46.78 47.07 620,211 -0.58(-1.22%)
Nov 25, 2005 47.52 47.78 47.20 47.65 185,559 +0.13(+0.28%)
Nov 23, 2005 46.66 48.18 46.62 47.52 812,597 +0.86(+1.84%)
Nov 22, 2005 46.05 46.70 45.71 46.66 422,785 +0.50(+1.09%)
Nov 21, 2005 45.33 46.25 45.08 46.16 507,952 +0.98(+2.17%)
Nov 18, 2005 45.35 45.38 44.49 45.17 462,376 -0.08(-0.17%)
Nov 17, 2005 44.61 45.25 44.59 45.25 455,130 +0.92(+2.08%)
Nov 16, 2005 44.86 44.99 43.96 44.33 544,076 -0.33(-0.75%)
Nov 15, 2005 45.14 45.25 44.60 44.66 539,351 -0.68(-1.49%)
Nov 14, 2005 45.83 46.52 45.15 45.34 605,509 -0.28(-0.61%)
Nov 11, 2005 45.74 45.99 45.06 45.61 362,822 -0.12(-0.27%)
Nov 10, 2005 44.39 46.02 44.12 45.74 745,598 +1.33(+3.00%)
Nov 09, 2005 44.40 45.01 43.99 44.40 958,356 +0.50(+1.13%)
Nov 08, 2005 45.44 45.44 43.80 43.91 1,226,352 -1.53(-3.37%)
Nov 07, 2005 44.89 45.70 44.04 45.44 1,138,140 +0.76(+1.71%)
Nov 04, 2005 44.23 45.26 43.28 44.68 3,824,395 +3.57(+8.69%)
Nov 03, 2005 40.85 42.33 40.63 41.11 1,609,337 +0.73(+1.82%)
Nov 02, 2005 39.39 41.01 39.22 40.38 980,199 +0.79(+2.00%)
Nov 01, 2005 39.52 39.98 38.87 39.59 847,461 +0.30(+0.78%)
Oct 31, 2005 38.14 39.74 38.09 39.28 1,673,501 +1.48(+3.90%)
Oct 28, 2005 36.72 37.87 36.53 37.80 797,055 +1.47(+4.04%)
Oct 27, 2005 37.28 37.48 36.33 36.34 1,295,241 -1.98(-5.17%)
Oct 26, 2005 39.04 39.04 37.79 38.32 1,475,234 -1.61(-4.03%)
Oct 25, 2005 41.26 41.26 39.71 39.93 833,390 -1.33(-3.23%)
Oct 24, 2005 40.22 41.45 40.17 41.26 1,184,766 +1.50(+3.76%)
Oct 21, 2005 39.34 40.37 39.23 39.77 1,052,028 +0.90(+2.33%)
Oct 20, 2005 39.14 39.85 38.61 38.86 1,478,805 +0.81(+2.13%)
Oct 19, 2005 36.42 38.30 36.22 38.05 1,508,314 +1.99(+5.52%)
Oct 18, 2005 38.57 38.58 35.87 36.06 1,396,894 -2.17(-5.68%)
Oct 17, 2005 37.47 38.66 37.04 38.23 782,878 +0.67(+1.77%)
Oct 14, 2005 36.76 37.97 36.76 37.57 853,237 +1.09(+2.98%)
Oct 13, 2005 36.37 36.48 35.56 36.48 698,027 -0.12(-0.34%)
Oct 12, 2005 37.52 38.15 36.07 36.60 804,301 -1.06(-2.81%)
Oct 11, 2005 37.48 38.09 37.23 37.66 729,321 +0.26(+0.69%)
Oct 10, 2005 38.17 38.44 37.24 37.40 617,376 -0.67(-1.75%)
Oct 07, 2005 38.86 39.10 37.90 38.07 938,088 -0.18(-0.47%)
Oct 06, 2005 39.72 39.95 37.86 38.25 861,953 -1.28(-3.23%)
Oct 05, 2005 39.99 40.15 39.10 39.53 524,649 -0.70(-1.75%)
Oct 04, 2005 40.19 41.04 40.18 40.23 384,665 +0.05(+0.12%)
Oct 03, 2005 40.82 41.33 39.76 40.19 615,171 -0.88(-2.13%)
Sep 30, 2005 40.23 41.46 39.91 41.06 729,006 +0.62(+1.53%)
Sep 29, 2005 40.85 40.93 39.99 40.44 683,850 -0.57(-1.39%)
Sep 28, 2005 40.68 41.28 40.45 41.01 662,112 +0.57(+1.41%)
Sep 27, 2005 41.14 41.19 39.41 40.44 776,367 -0.55(-1.35%)
Sep 26, 2005 42.04 42.60 40.63 40.99 961,927 -1.05(-2.49%)
Sep 23, 2005 41.75 42.57 40.47 42.04 2,834,954 +2.67(+6.77%)
Sep 22, 2005 38.28 39.99 38.15 39.38 1,738,819 +1.29(+3.38%)
Sep 21, 2005 39.09 39.09 37.19 38.09 2,758,399 -1.01(-2.58%)
Sep 20, 2005 41.44 41.70 39.08 39.10 2,065,517 -2.35(-5.67%)
Sep 19, 2005 41.29 42.09 40.99 41.45 1,376,206 +0.27(+0.65%)
Sep 16, 2005 41.77 42.09 40.90 41.19 1,882,058 -0.73(-1.75%)
Sep 15, 2005 41.90 42.18 41.61 41.92 780,148 +0.15(+0.36%)
Sep 14, 2005 43.14 43.55 41.68 41.77 1,161,978 -1.30(-3.03%)
Sep 13, 2005 43.80 43.80 42.66 43.07 1,175,945 -1.11(-2.52%)
Sep 12, 2005 45.17 45.17 43.70 44.18 948,170 -1.17(-2.58%)
Sep 09, 2005 45.84 45.97 45.24 45.36 733,311 -0.43(-0.94%)
Sep 08, 2005 45.76 46.31 45.33 45.78 668,833 -0.10(-0.23%)
Sep 07, 2005 43.99 46.41 43.98 45.89 1,012,648 +1.72(+3.90%)
Sep 06, 2005 43.84 44.41 43.28 44.17 544,286 +0.31(+0.72%)
Sep 02, 2005 43.02 43.98 42.62 43.85 865,734 +0.72(+1.68%)
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.