Boyd Gaming Corp (NY: BYD )

47.37 USD -1.58 (-3.23%)
Official Closing Price Updated: 7:57 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.350 4.600 4.320 4.400 760,459 +0.06(+1.38%)
Nov 26, 2008 3.790 4.500 3.770 4.340 2,105,454 +0.36(+9.05%)
Nov 25, 2008 3.960 3.980 3.620 3.980 1,405,321 +0.23(+6.13%)
Nov 24, 2008 3.360 3.840 3.300 3.750 1,767,976 +0.46(+13.98%)
Nov 21, 2008 3.220 3.490 2.810 3.290 2,587,785 +0.27(+8.94%)
Nov 20, 2008 3.440 3.490 3.000 3.020 1,937,732 -0.19(-5.92%)
Nov 19, 2008 3.920 3.960 3.190 3.210 2,099,141 -0.69(-17.69%)
Nov 18, 2008 4.040 4.040 3.700 3.900 1,262,582 +0.00(+0.00%)
Nov 17, 2008 4.160 4.349 3.900 3.900 1,039,556 -0.31(-7.36%)
Nov 14, 2008 4.400 4.620 4.020 4.210 0 -0.28(-6.24%)
Nov 13, 2008 4.020 4.490 3.890 4.490 2,524,007 +0.53(+13.38%)
Nov 12, 2008 4.330 4.520 3.870 3.960 1,591,606 -0.52(-11.61%)
Nov 11, 2008 4.750 4.800 4.300 4.480 1,331,586 -0.42(-8.57%)
Nov 10, 2008 5.420 5.500 4.880 4.900 1,044,698 -0.31(-5.95%)
Nov 07, 2008 5.480 5.700 5.050 5.210 0 -0.15(-2.80%)
Nov 06, 2008 5.730 6.060 5.260 5.360 2,015,927 -0.69(-11.40%)
Nov 05, 2008 6.640 6.770 6.000 6.050 1,182,825 -0.55(-8.33%)
Nov 04, 2008 6.700 7.090 6.340 6.600 1,836,488 +0.15(+2.33%)
Nov 03, 2008 7.200 7.550 6.310 6.450 2,301,243 -0.35(-5.15%)
Oct 31, 2008 6.080 7.070 5.760 6.800 0 +1.05(+18.26%)
Oct 30, 2008 6.030 6.630 5.540 5.750 2,649,802 +0.12(+2.13%)
Oct 29, 2008 4.400 5.800 4.290 5.630 4,400,154 +1.25(+28.54%)
Oct 28, 2008 4.010 4.380 3.800 4.380 2,085,854 +0.55(+14.36%)
Oct 27, 2008 4.070 4.120 3.830 3.830 1,049,001 -0.18(-4.49%)
Oct 24, 2008 3.770 4.120 3.700 4.010 0 -0.19(-4.52%)
Oct 23, 2008 4.920 4.930 4.020 4.200 2,844,727 -0.65(-13.40%)
Oct 22, 2008 5.230 5.230 4.610 4.850 1,537,127 -0.33(-6.37%)
Oct 21, 2008 5.080 5.360 5.000 5.180 1,610,795 +0.03(+0.58%)
Oct 20, 2008 5.650 5.650 4.990 5.150 1,676,735 -0.07(-1.34%)
Oct 17, 2008 4.980 5.370 4.440 5.220 0 +0.22(+4.40%)
Oct 16, 2008 5.810 5.830 4.930 5.000 3,685,279 -0.78(-13.49%)
Oct 15, 2008 6.650 6.650 5.700 5.780 2,184,694 -0.22(-3.67%)
Oct 14, 2008 7.240 7.310 5.950 6.000 2,593,973 -0.71(-10.58%)
Oct 13, 2008 6.910 7.180 6.000 6.710 1,866,195 +0.91(+15.69%)
Oct 10, 2008 5.990 6.300 5.160 5.800 0 -0.35(-5.69%)
Oct 09, 2008 7.090 7.640 6.140 6.150 1,443,532 -0.88(-12.52%)
Oct 08, 2008 6.450 7.630 6.330 7.030 3,264,049 +0.46(+7.00%)
Oct 07, 2008 7.410 7.490 6.560 6.570 2,078,014 -0.63(-8.75%)
Oct 06, 2008 7.530 7.580 6.320 7.200 4,039,076 -0.84(-10.45%)
Oct 03, 2008 9.000 9.000 7.770 8.040 0 -0.81(-9.15%)
Oct 02, 2008 9.530 9.540 8.720 8.850 1,746,339 -0.77(-8.00%)
Oct 01, 2008 9.350 9.780 9.020 9.620 1,003,754 +0.26(+2.78%)
Sep 30, 2008 9.150 9.630 8.840 9.360 1,651,297 +0.57(+6.48%)
Sep 29, 2008 9.370 9.500 8.530 8.790 2,670,945 -0.86(-8.91%)
Sep 26, 2008 9.550 9.780 9.190 9.650 0 -0.19(-1.93%)
Sep 25, 2008 9.820 10.08 9.750 9.840 897,979 +0.06(+0.61%)
Sep 24, 2008 10.20 10.35 9.770 9.780 938,646 -0.25(-2.49%)
Sep 23, 2008 10.03 10.46 9.920 10.03 1,439,292 -0.01(-0.10%)
Sep 22, 2008 11.36 11.36 9.950 10.04 1,824,981 -1.28(-11.31%)
Sep 19, 2008 12.11 12.75 11.19 11.32 0 -0.01(-0.09%)
Sep 18, 2008 10.46 11.38 10.04 11.33 3,704,932 +1.13(+11.08%)
Sep 17, 2008 10.86 10.91 9.960 10.20 2,336,904 -0.94(-8.44%)
Sep 16, 2008 10.53 11.29 10.53 11.14 1,187,383 +0.24(+2.20%)
Sep 15, 2008 10.56 11.45 10.00 10.90 1,657,909 -0.48(-4.22%)
Sep 12, 2008 11.44 11.93 11.26 11.38 0 -0.21(-1.81%)
Sep 11, 2008 11.29 11.71 11.05 11.59 1,465,233 +0.17(+1.49%)
Sep 10, 2008 11.61 11.94 11.14 11.42 2,788,188 -0.13(-1.13%)
Sep 09, 2008 12.51 13.16 11.55 11.55 1,967,118 -1.05(-8.33%)
Sep 08, 2008 12.13 12.72 12.05 12.60 2,200,382 +0.85(+7.23%)
Sep 05, 2008 11.58 12.02 11.30 11.75 0 -0.01(-0.09%)
Sep 04, 2008 12.11 12.11 11.46 11.76 1,711,162 -0.36(-2.97%)
Sep 03, 2008 12.38 12.72 11.93 12.12 1,602,631 -0.28(-2.26%)
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.