Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 19.39 19.45 18.60 18.65 1,422,089 -0.72(-3.73%)
Nov 27, 2015 19.20 19.41 19.05 19.38 331,162 +0.12(+0.64%)
Nov 25, 2015 19.25 19.25 19.25 19.25 928,952 +0.05(+0.25%)
Nov 24, 2015 18.81 19.24 18.65 19.21 777,347 +0.21(+1.10%)
Nov 23, 2015 19.11 19.32 18.79 19.00 843,773 -0.21(-1.09%)
Nov 20, 2015 19.47 19.52 19.14 19.21 710,850 -0.19(-0.98%)
Nov 19, 2015 19.51 19.62 19.31 19.40 819,649 -0.19(-0.97%)
Nov 18, 2015 18.99 19.64 18.92 19.59 2,157,018 +0.56(+2.95%)
Nov 17, 2015 18.77 19.09 18.54 19.03 1,995,739 +0.38(+2.04%)
Nov 16, 2015 18.84 18.89 18.27 18.65 2,298,605 -0.30(-1.61%)
Nov 13, 2015 19.25 19.35 18.89 18.95 1,056,549 -0.42(-2.16%)
Nov 12, 2015 19.55 19.96 19.37 19.37 1,232,685 -0.32(-1.64%)
Nov 11, 2015 19.97 20.00 19.61 19.69 718,940 -0.14(-0.72%)
Nov 10, 2015 19.49 19.90 19.41 19.84 1,157,505 +0.25(+1.26%)
Nov 09, 2015 20.04 20.09 19.32 19.59 1,250,139 -0.52(-2.60%)
Nov 06, 2015 19.84 20.19 19.66 20.11 2,069,402 +0.22(+1.10%)
Nov 05, 2015 19.65 20.03 19.56 19.89 1,264,805 +0.21(+1.06%)
Nov 04, 2015 19.75 19.91 19.54 19.68 1,347,552 +0.02(+0.10%)
Nov 03, 2015 19.39 19.83 19.31 19.66 1,680,620 +0.23(+1.18%)
Nov 02, 2015 19.13 19.47 19.10 19.44 1,871,507 +0.40(+2.10%)
Oct 30, 2015 19.07 19.20 18.82 19.04 1,226,386 +0.01(+0.05%)
Oct 29, 2015 19.07 19.39 18.97 19.03 2,595,024 -0.02(-0.10%)
Oct 28, 2015 18.43 19.08 18.31 19.05 2,957,122 +0.71(+3.90%)
Oct 27, 2015 18.42 18.57 18.24 18.33 2,045,159 -0.12(-0.67%)
Oct 26, 2015 18.38 18.66 18.13 18.45 4,341,067 +0.03(+0.16%)
Oct 23, 2015 18.62 18.85 17.75 18.43 2,981,074 +0.87(+4.93%)
Oct 22, 2015 17.52 17.57 17.14 17.56 1,404,607 +0.37(+2.16%)
Oct 21, 2015 17.62 17.62 17.07 17.19 1,977,603 -0.34(-1.96%)
Oct 20, 2015 17.25 17.68 17.09 17.53 1,740,803 +0.31(+1.82%)
Oct 19, 2015 16.95 17.25 16.80 17.22 1,952,407 +0.14(+0.84%)
Oct 16, 2015 16.97 17.14 16.81 17.07 1,320,678 +0.08(+0.45%)
Oct 15, 2015 16.73 17.05 16.49 17.00 1,343,466 +0.42(+2.53%)
Oct 14, 2015 16.65 16.97 16.52 16.58 827,338 -0.01(-0.06%)
Oct 13, 2015 16.65 16.93 16.49 16.59 507,210 -0.16(-0.97%)
Oct 12, 2015 16.95 17.07 16.65 16.75 1,036,308 -0.16(-0.96%)
Oct 09, 2015 17.12 17.21 16.77 16.91 796,096 -0.18(-1.06%)
Oct 08, 2015 16.98 17.25 16.76 17.09 1,559,914 +0.06(+0.34%)
Oct 07, 2015 17.05 17.16 16.78 17.04 1,220,993 +0.13(+0.79%)
Oct 06, 2015 17.06 17.25 16.83 16.90 1,321,907 -0.22(-1.28%)
Oct 05, 2015 16.66 17.27 16.61 17.12 1,848,281 +0.66(+3.99%)
Oct 02, 2015 16.04 16.47 15.79 16.46 1,495,146 +0.30(+1.89%)
Oct 01, 2015 15.56 16.18 15.46 16.16 2,429,107 +0.64(+4.11%)
Sep 30, 2015 14.55 15.57 14.42 15.52 3,105,707 +1.14(+7.95%)
Sep 29, 2015 14.76 14.76 14.23 14.38 2,127,953 -0.41(-2.77%)
Sep 28, 2015 15.43 15.49 14.78 14.79 2,225,277 -0.70(-4.55%)
Sep 25, 2015 15.72 15.76 15.46 15.49 1,264,258 -0.09(-0.55%)
Sep 24, 2015 15.62 15.75 15.24 15.58 1,635,093 -0.15(-0.97%)
Sep 23, 2015 15.90 16.01 15.52 15.73 816,852 -0.18(-1.14%)
Sep 22, 2015 15.91 16.17 15.79 15.91 1,225,930 -0.25(-1.53%)
Sep 21, 2015 16.36 16.48 16.03 16.16 704,471 -0.08(-0.47%)
Sep 18, 2015 16.40 16.67 16.19 16.24 1,366,437 -0.35(-2.12%)
Sep 17, 2015 16.58 16.73 16.44 16.59 984,451 -0.04(-0.23%)
Sep 16, 2015 16.31 16.68 16.27 16.63 1,023,143 +0.35(+2.17%)
Sep 15, 2015 16.05 16.37 15.86 16.27 1,279,415 +0.28(+1.73%)
Sep 14, 2015 15.69 16.04 15.49 16.00 1,015,600 +0.29(+1.82%)
Sep 11, 2015 15.57 15.71 15.32 15.71 1,267,141 +0.02(+0.12%)
Sep 10, 2015 15.77 15.95 15.65 15.69 969,282 -0.15(-0.96%)
Sep 09, 2015 16.14 16.19 15.83 15.85 1,105,127 -0.18(-1.13%)
Sep 08, 2015 15.69 16.04 15.53 16.03 1,103,712 +0.70(+4.60%)
Sep 04, 2015 15.14 15.32 15.32 15.32 615,696 -0.06(-0.37%)
Sep 03, 2015 15.33 15.64 15.24 15.38 1,533,842 +0.12(+0.81%)
Sep 02, 2015 15.32 15.32 14.97 15.26 984,008 +0.20(+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.