Boyd Gaming Corp (NY: BYD )

50.10 USD +0.01 (+0.02%)
Streaming Delayed Price Updated: 8:22 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.36 20.43 19.53 19.59 1,354,192 -0.76(-3.73%)
Nov 27, 2015 20.16 20.38 20.00 20.35 315,351 +0.13(+0.64%)
Nov 25, 2015 20.21 20.22 20.22 20.22 884,600 +0.05(+0.25%)
Nov 24, 2015 19.75 20.20 19.58 20.17 740,233 +0.22(+1.10%)
Nov 23, 2015 20.07 20.29 19.73 19.95 803,488 -0.22(-1.09%)
Nov 20, 2015 20.45 20.50 20.10 20.17 676,911 -0.20(-0.98%)
Nov 19, 2015 20.49 20.60 20.28 20.37 780,515 -0.20(-0.97%)
Nov 18, 2015 19.94 20.63 19.87 20.57 2,054,032 +0.59(+2.95%)
Nov 17, 2015 19.71 20.05 19.47 19.98 1,900,453 +0.40(+2.04%)
Nov 16, 2015 19.78 19.84 19.19 19.58 2,188,859 -0.32(-1.61%)
Nov 13, 2015 20.22 20.32 19.84 19.90 1,006,105 -0.44(-2.16%)
Nov 12, 2015 20.53 20.96 20.34 20.34 1,173,831 -0.34(-1.64%)
Nov 11, 2015 20.97 21.00 20.59 20.68 684,615 -0.15(-0.72%)
Nov 10, 2015 20.47 20.89 20.38 20.83 1,102,241 +0.26(+1.26%)
Nov 09, 2015 21.04 21.10 20.29 20.57 1,190,452 -0.55(-2.60%)
Nov 06, 2015 20.83 21.20 20.65 21.12 1,970,599 +0.23(+1.10%)
Nov 05, 2015 20.64 21.03 20.54 20.89 1,204,418 +0.22(+1.06%)
Nov 04, 2015 20.74 20.91 20.52 20.67 1,283,214 +0.02(+0.10%)
Nov 03, 2015 20.36 20.82 20.28 20.65 1,600,380 +0.24(+1.18%)
Nov 02, 2015 20.09 20.45 20.06 20.41 1,782,153 +0.42(+2.10%)
Oct 30, 2015 20.03 20.16 19.76 19.99 1,167,833 +0.01(+0.05%)
Oct 29, 2015 20.03 20.36 19.92 19.98 2,471,125 -0.02(-0.10%)
Oct 28, 2015 19.35 20.04 19.23 20.00 2,815,935 +0.75(+3.90%)
Oct 27, 2015 19.34 19.50 19.15 19.25 1,947,514 -0.13(-0.67%)
Oct 26, 2015 19.30 19.60 19.04 19.38 4,133,804 +0.03(+0.16%)
Oct 23, 2015 19.55 19.80 18.64 19.35 2,838,744 +0.91(+4.93%)
Oct 22, 2015 18.40 18.45 18.00 18.44 1,337,545 +0.39(+2.16%)
Oct 21, 2015 18.50 18.50 17.93 18.05 1,883,183 -0.36(-1.96%)
Oct 20, 2015 18.12 18.57 17.95 18.41 1,657,689 +0.33(+1.83%)
Oct 19, 2015 17.80 18.11 17.64 18.08 1,859,190 +0.15(+0.84%)
Oct 16, 2015 17.82 18.00 17.65 17.93 1,257,623 +0.08(+0.45%)
Oct 15, 2015 17.57 17.90 17.32 17.85 1,279,323 +0.44(+2.53%)
Oct 14, 2015 17.49 17.82 17.35 17.41 787,837 -0.01(-0.06%)
Oct 13, 2015 17.48 17.78 17.32 17.42 482,994 -0.17(-0.97%)
Oct 12, 2015 17.80 17.93 17.48 17.59 986,830 -0.17(-0.96%)
Oct 09, 2015 17.98 18.07 17.61 17.76 758,087 -0.19(-1.06%)
Oct 08, 2015 17.83 18.11 17.60 17.95 1,485,437 +0.06(+0.34%)
Oct 07, 2015 17.91 18.02 17.62 17.89 1,162,697 +0.14(+0.79%)
Oct 06, 2015 17.92 18.12 17.67 17.75 1,258,793 -0.23(-1.28%)
Oct 05, 2015 17.50 18.14 17.44 17.98 1,760,036 +0.69(+3.99%)
Oct 02, 2015 16.84 17.30 16.58 17.29 1,423,761 +0.32(+1.89%)
Oct 01, 2015 16.34 16.99 16.23 16.97 2,313,130 +0.67(+4.11%)
Sep 30, 2015 15.28 16.35 15.14 16.30 2,957,426 +1.20(+7.95%)
Sep 29, 2015 15.50 15.50 14.94 15.10 2,026,355 -0.43(-2.77%)
Sep 28, 2015 16.20 16.27 15.52 15.53 2,119,032 -0.74(-4.55%)
Sep 25, 2015 16.51 16.55 16.24 16.27 1,203,897 -0.09(-0.55%)
Sep 24, 2015 16.40 16.54 16.00 16.36 1,557,026 -0.16(-0.97%)
Sep 23, 2015 16.70 16.81 16.30 16.52 777,852 -0.19(-1.14%)
Sep 22, 2015 16.71 16.98 16.58 16.71 1,167,399 -0.26(-1.53%)
Sep 21, 2015 17.18 17.30 16.83 16.97 670,837 -0.08(-0.47%)
Sep 18, 2015 17.22 17.51 17.00 17.05 1,301,197 -0.37(-2.12%)
Sep 17, 2015 17.41 17.57 17.26 17.42 937,449 -0.04(-0.23%)
Sep 16, 2015 17.13 17.52 17.09 17.46 974,294 +0.37(+2.17%)
Sep 15, 2015 16.85 17.20 16.66 17.09 1,218,330 +0.29(+1.73%)
Sep 14, 2015 16.48 16.84 16.27 16.80 967,111 +0.30(+1.82%)
Sep 11, 2015 16.35 16.50 16.09 16.50 1,206,642 +0.02(+0.12%)
Sep 10, 2015 16.56 16.75 16.43 16.48 923,004 -0.16(-0.96%)
Sep 09, 2015 16.95 17.00 16.62 16.64 1,052,363 -0.19(-1.13%)
Sep 08, 2015 16.48 16.84 16.31 16.83 1,051,016 +0.74(+4.60%)
Sep 04, 2015 15.90 16.09 16.09 16.09 586,300 -0.06(-0.37%)
Sep 03, 2015 16.10 16.42 16.00 16.15 1,460,609 +0.13(+0.81%)
Sep 02, 2015 16.09 16.09 15.72 16.02 937,027 +0.21(+1.33%)
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.