Boyd Gaming Corp (NY: BYD )

48.34 USD -1.24 (-2.50%)
Official Closing Price Updated: 7:08 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.930 9.050 8.830 8.940 1,222,891 -0.12(-1.32%)
Nov 29, 2010 8.890 9.070 8.800 9.060 1,205,242 +0.10(+1.12%)
Nov 26, 2010 9.130 9.140 8.960 8.960 596,178 -0.26(-2.82%)
Nov 24, 2010 9.090 9.220 9.220 9.220 1,050,498 +0.23(+2.56%)
Nov 23, 2010 9.110 9.190 8.910 8.990 1,659,348 -0.31(-3.33%)
Nov 22, 2010 8.850 9.327 8.750 9.300 2,693,930 +0.45(+5.08%)
Nov 19, 2010 9.000 9.010 8.750 8.850 1,666,253 -0.18(-1.99%)
Nov 18, 2010 8.820 9.180 8.820 9.030 2,252,995 +0.38(+4.39%)
Nov 17, 2010 8.660 8.800 8.350 8.650 2,925,996 +0.03(+0.35%)
Nov 16, 2010 9.100 9.110 8.380 8.620 4,715,367 -0.55(-6.00%)
Nov 15, 2010 9.550 9.720 9.140 9.170 3,091,661 -0.28(-2.96%)
Nov 12, 2010 9.900 10.08 9.400 9.450 4,117,844 -0.74(-7.26%)
Nov 11, 2010 9.810 10.20 9.590 10.19 2,657,874 +0.24(+2.41%)
Nov 10, 2010 10.32 10.54 9.750 9.950 4,920,590 -0.41(-3.96%)
Nov 09, 2010 10.08 10.89 10.05 10.36 6,178,072 +0.66(+6.80%)
Nov 08, 2010 9.740 10.34 9.590 9.700 3,213,243 -0.06(-0.61%)
Nov 05, 2010 9.620 9.940 9.600 9.760 2,963,179 +0.19(+1.99%)
Nov 04, 2010 9.170 9.670 9.160 9.570 3,438,412 +0.44(+4.82%)
Nov 03, 2010 8.540 9.160 8.430 9.130 3,782,346 +0.57(+6.66%)
Nov 02, 2010 8.470 8.590 8.330 8.560 1,551,465 +0.22(+2.64%)
Nov 01, 2010 8.330 8.430 8.220 8.340 1,476,069 +0.03(+0.36%)
Oct 29, 2010 8.440 8.440 8.250 8.310 1,421,902 -0.15(-1.77%)
Oct 28, 2010 8.460 8.540 8.320 8.460 2,164,651 +0.20(+2.42%)
Oct 27, 2010 8.150 8.610 8.150 8.260 2,523,886 -0.12(-1.43%)
Oct 25, 2010 8.090 8.527 8.040 8.380 3,260,440 +0.39(+4.88%)
Oct 22, 2010 7.750 8.080 7.740 7.990 1,890,686 +0.30(+3.90%)
Oct 21, 2010 7.830 8.020 7.570 7.690 1,685,043 -0.05(-0.65%)
Oct 20, 2010 7.650 7.850 7.610 7.740 1,141,351 +0.13(+1.71%)
Oct 19, 2010 7.630 7.930 7.550 7.610 1,862,259 -0.20(-2.56%)
Oct 18, 2010 7.730 7.910 7.660 7.810 1,214,185 +0.13(+1.69%)
Oct 15, 2010 8.090 8.150 7.680 7.680 3,481,766 -0.34(-4.24%)
Oct 14, 2010 8.360 8.380 7.890 8.020 2,408,331 -0.29(-3.49%)
Oct 13, 2010 8.410 8.580 8.260 8.310 3,023,727 -0.23(-2.69%)
Oct 12, 2010 8.340 8.740 8.250 8.540 2,841,976 +0.12(+1.43%)
Oct 11, 2010 8.450 8.560 8.190 8.420 4,245,945 +0.07(+0.84%)
Oct 08, 2010 8.350 8.490 7.500 8.350 10,925,525 +0.76(+10.01%)
Oct 07, 2010 7.760 7.880 7.540 7.590 1,067 -0.13(-1.68%)
Oct 06, 2010 7.480 7.769 7.400 7.720 1,622,591 +0.19(+2.52%)
Oct 05, 2010 7.380 7.541 7.320 7.530 1,708,377 +0.29(+4.01%)
Oct 04, 2010 7.270 7.470 7.150 7.240 1,899,092 -0.04(-0.55%)
Oct 01, 2010 7.280 7.350 7.210 7.280 1,126,651 +0.02(+0.28%)
Sep 30, 2010 7.200 7.350 7.100 7.260 1,786 +0.11(+1.54%)
Sep 29, 2010 7.190 7.250 7.090 7.150 1,763,237 +0.08(+1.13%)
Sep 28, 2010 7.060 7.070 6.760 7.070 504 +0.08(+1.14%)
Sep 27, 2010 6.870 7.070 6.820 6.990 1,784,064 +0.17(+2.49%)
Sep 24, 2010 6.950 6.950 6.800 6.820 2,034,325 +0.02(+0.29%)
Sep 23, 2010 6.800 6.950 6.700 6.800 58,560 -0.11(-1.59%)
Sep 22, 2010 7.160 7.226 6.890 6.910 3,035,054 -0.28(-3.89%)
Sep 21, 2010 7.350 7.480 7.180 7.190 2,075,592 -0.17(-2.31%)
Sep 20, 2010 7.150 7.400 7.000 7.360 2,881,902 +0.27(+3.81%)
Sep 17, 2010 7.090 7.230 7.000 7.090 3,227,366 -0.10(-1.39%)
Sep 15, 2010 7.150 7.220 7.080 7.190 1,339,890 +0.02(+0.28%)
Sep 14, 2010 7.340 7.470 7.160 7.170 1,800,135 -0.22(-2.98%)
Sep 13, 2010 7.430 7.560 7.260 7.390 1,383,741 +0.08(+1.09%)
Sep 10, 2010 7.310 7.370 7.150 7.310 2,388,557 +0.05(+0.69%)
Sep 09, 2010 7.660 7.700 7.260 7.260 1,956,352 -0.13(-1.76%)
Sep 08, 2010 7.280 7.510 7.280 7.390 1,057,291 +0.18(+2.50%)
Sep 07, 2010 7.580 7.590 7.190 7.210 1,699 -0.40(-5.26%)
Sep 03, 2010 7.540 7.730 7.450 7.610 1,337,260 +0.23(+3.12%)
Sep 02, 2010 7.100 7.400 7.050 7.380 1,281 +0.28(+3.94%)
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.