Boyd Gaming Corp (NY: BYD )

62.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.495 8.609 8.400 8.504 1,285,552 -0.11(-1.32%)
Nov 29, 2010 8.457 8.628 8.371 8.618 1,266,998 +0.10(+1.12%)
Nov 26, 2010 8.685 8.694 8.523 8.523 626,726 -0.25(-2.82%)
Nov 24, 2010 8.647 8.771 8.771 8.771 1,104,325 +0.22(+2.56%)
Nov 23, 2010 8.666 8.742 8.476 8.552 1,744,373 -0.29(-3.33%)
Nov 22, 2010 8.419 8.872 8.323 8.847 2,831,967 +0.43(+5.08%)
Nov 19, 2010 8.561 8.571 8.323 8.419 1,751,632 -0.17(-1.99%)
Nov 18, 2010 8.390 8.733 8.390 8.590 2,368,439 +0.36(+4.39%)
Nov 17, 2010 8.238 8.371 7.943 8.228 3,075,924 +0.03(+0.35%)
Nov 16, 2010 8.656 8.666 7.972 8.200 4,956,983 -0.52(-6.00%)
Nov 15, 2010 9.085 9.246 8.694 8.723 3,250,078 -0.27(-2.96%)
Nov 12, 2010 9.417 9.589 8.942 8.989 4,328,843 -0.70(-7.26%)
Nov 11, 2010 9.332 9.703 9.123 9.693 2,794,064 +0.23(+2.41%)
Nov 10, 2010 9.817 10.03 9.275 9.465 5,172,722 -0.39(-3.96%)
Nov 09, 2010 9.589 10.36 9.560 9.855 6,494,638 +0.63(+6.80%)
Nov 08, 2010 9.265 9.836 9.123 9.227 3,377,890 -0.06(-0.61%)
Nov 05, 2010 9.151 9.456 9.132 9.284 3,115,013 +0.18(+1.99%)
Nov 04, 2010 8.723 9.199 8.714 9.104 3,614,597 +0.42(+4.82%)
Nov 03, 2010 8.124 8.714 8.019 8.685 3,976,154 +0.54(+6.66%)
Nov 02, 2010 8.057 8.171 7.924 8.143 1,630,962 +0.21(+2.64%)
Nov 01, 2010 7.924 8.019 7.819 7.933 1,551,703 +0.03(+0.36%)
Oct 29, 2010 8.029 8.029 7.848 7.905 1,494,760 -0.14(-1.77%)
Oct 28, 2010 8.048 8.124 7.914 8.048 2,275,568 +0.19(+2.42%)
Oct 27, 2010 7.753 8.190 7.753 7.857 2,653,210 -0.11(-1.43%)
Oct 25, 2010 7.696 8.112 7.648 7.972 3,427,505 +0.37(+4.88%)
Oct 22, 2010 7.372 7.686 7.363 7.601 1,987,565 +0.29(+3.90%)
Oct 21, 2010 7.448 7.629 7.201 7.315 1,771,385 -0.05(-0.65%)
Oct 20, 2010 7.277 7.467 7.239 7.363 1,199,834 +0.12(+1.71%)
Oct 19, 2010 7.258 7.543 7.182 7.239 1,957,681 -0.19(-2.56%)
Oct 18, 2010 7.353 7.524 7.287 7.429 1,276,400 +0.12(+1.69%)
Oct 15, 2010 7.696 7.753 7.306 7.306 3,660,172 -0.32(-4.24%)
Oct 14, 2010 7.953 7.972 7.505 7.629 2,531,734 -0.28(-3.49%)
Oct 13, 2010 8.000 8.162 7.857 7.905 3,178,663 -0.22(-2.69%)
Oct 12, 2010 7.933 8.314 7.848 8.124 2,987,599 +0.11(+1.43%)
Oct 11, 2010 8.038 8.143 7.791 8.010 4,463,508 +0.07(+0.84%)
Oct 08, 2010 7.943 8.076 7.134 7.943 11,485,351 +0.72(+10.01%)
Oct 07, 2010 7.382 7.496 7.172 7.220 1,121 -0.12(-1.68%)
Oct 06, 2010 7.115 7.390 7.039 7.344 1,705,733 +0.18(+2.52%)
Oct 05, 2010 7.020 7.174 6.963 7.163 1,795,914 +0.28(+4.01%)
Oct 04, 2010 6.916 7.106 6.801 6.887 1,996,401 -0.04(-0.55%)
Oct 01, 2010 6.925 6.992 6.859 6.925 1,184,380 +0.02(+0.28%)
Sep 30, 2010 6.849 6.992 6.754 6.906 1,877 +0.10(+1.54%)
Sep 29, 2010 6.840 6.897 6.744 6.801 1,853,585 +0.08(+1.13%)
Sep 28, 2010 6.716 6.725 6.431 6.725 529 +0.08(+1.14%)
Sep 27, 2010 6.535 6.725 6.488 6.649 1,875,479 +0.16(+2.49%)
Sep 24, 2010 6.611 6.611 6.469 6.488 2,138,564 +0.02(+0.29%)
Sep 23, 2010 6.469 6.611 6.373 6.469 61,560 -0.10(-1.59%)
Sep 22, 2010 6.811 6.874 6.554 6.573 3,190,571 -0.27(-3.89%)
Sep 21, 2010 6.992 7.115 6.830 6.840 2,181,945 -0.16(-2.31%)
Sep 20, 2010 6.801 7.039 6.659 7.001 3,029,571 +0.26(+3.81%)
Sep 17, 2010 6.744 6.878 6.659 6.744 3,392,737 -0.10(-1.39%)
Sep 15, 2010 6.801 6.868 6.735 6.840 1,408,546 +0.02(+0.28%)
Sep 14, 2010 6.982 7.106 6.811 6.821 1,892,374 -0.21(-2.98%)
Sep 13, 2010 7.068 7.192 6.906 7.030 1,454,644 +0.08(+1.09%)
Sep 10, 2010 6.954 7.011 6.801 6.954 2,510,947 +0.05(+0.69%)
Sep 09, 2010 7.287 7.325 6.906 6.906 2,056,596 -0.12(-1.76%)
Sep 08, 2010 6.925 7.144 6.925 7.030 1,111,466 +0.17(+2.50%)
Sep 07, 2010 7.211 7.220 6.840 6.859 1,786 -0.38(-5.26%)
Sep 03, 2010 7.172 7.353 7.087 7.239 1,405,781 +0.22(+3.12%)
Sep 02, 2010 6.754 7.039 6.706 7.020 1,346 +0.27(+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.