Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.81 24.22 23.48 23.88 1,412,647 -0.04(-0.16%)
Nov 29, 2018 23.86 24.17 23.31 23.92 1,867,672 -0.09(-0.36%)
Nov 28, 2018 22.93 24.08 22.63 24.00 2,281,966 +1.31(+5.77%)
Nov 27, 2018 22.82 22.98 22.45 22.70 2,051,728 -0.32(-1.38%)
Nov 26, 2018 22.58 23.10 22.54 23.01 1,298,471 +0.82(+3.68%)
Nov 23, 2018 22.36 22.82 22.18 22.20 533,107 -0.38(-1.66%)
Nov 21, 2018 22.57 22.57 22.57 0 +0.92(+4.27%)
Nov 20, 2018 22.31 22.54 21.45 21.65 2,882,575 -1.20(-5.26%)
Nov 19, 2018 23.80 24.21 22.64 22.85 1,374,401 -1.08(-4.50%)
Nov 16, 2018 23.90 24.26 23.54 23.93 1,016,428 -0.29(-1.19%)
Nov 15, 2018 23.50 24.24 23.05 24.22 2,295,831 +0.52(+2.19%)
Nov 14, 2018 23.02 24.02 23.02 23.70 2,125,565 +0.97(+4.28%)
Nov 13, 2018 22.91 23.52 22.64 22.72 2,302,279 -0.03(-0.13%)
Nov 12, 2018 23.81 24.13 22.69 22.75 2,206,118 -1.25(-5.21%)
Nov 09, 2018 25.54 25.81 23.85 24.00 1,707,836 -1.73(-6.73%)
Nov 08, 2018 25.83 26.20 25.53 25.74 1,571,568 -0.56(-2.12%)
Nov 07, 2018 26.57 26.97 26.01 26.29 1,115,673 -0.12(-0.44%)
Nov 06, 2018 25.88 26.77 25.88 26.41 813,751 +0.39(+1.52%)
Nov 05, 2018 26.70 26.87 25.83 26.02 957,663 -0.72(-2.70%)
Nov 02, 2018 27.62 27.73 26.34 26.74 1,379,282 -0.60(-2.18%)
Nov 01, 2018 25.53 27.70 25.23 27.33 2,371,103 +1.78(+6.97%)
Oct 31, 2018 24.91 25.92 24.82 25.55 2,454,715 +1.44(+5.99%)
Oct 30, 2018 23.50 24.18 22.95 24.11 1,933,699 +0.63(+2.66%)
Oct 29, 2018 25.22 25.81 23.30 23.48 2,722,512 -1.54(-6.15%)
Oct 26, 2018 27.29 27.94 24.67 25.02 3,659,828 -3.44(-12.10%)
Oct 25, 2018 26.90 28.64 26.90 28.47 2,915,032 +1.86(+6.98%)
Oct 24, 2018 28.12 28.33 26.58 26.61 1,706,791 -1.57(-5.56%)
Oct 23, 2018 28.77 28.77 27.74 28.18 1,815,153 -1.16(-3.97%)
Oct 22, 2018 30.01 30.11 29.19 29.34 1,104,044 -0.56(-1.87%)
Oct 19, 2018 30.61 30.91 29.86 29.90 1,195,205 -0.63(-2.08%)
Oct 18, 2018 31.46 31.56 30.30 30.54 1,842,301 -1.15(-3.64%)
Oct 17, 2018 31.48 32.26 30.87 31.69 1,107,099 +0.22(+0.70%)
Oct 16, 2018 30.81 31.54 30.41 31.47 915,717 +0.97(+3.19%)
Oct 15, 2018 30.48 30.81 30.12 30.50 932,572 -0.13(-0.44%)
Oct 12, 2018 31.06 31.08 29.88 30.63 780,069 +0.14(+0.47%)
Oct 11, 2018 29.77 31.14 29.60 30.49 1,514,596 +0.59(+1.96%)
Oct 10, 2018 30.93 31.50 29.83 29.90 1,708,015 -1.09(-3.51%)
Oct 09, 2018 30.07 31.26 30.07 30.99 1,382,045 +0.46(+1.51%)
Oct 08, 2018 30.45 30.84 29.88 30.53 1,512,223 -0.30(-0.97%)
Oct 05, 2018 32.48 32.54 30.17 30.83 2,453,917 -1.57(-4.84%)
Oct 04, 2018 32.75 33.19 32.22 32.39 1,253,605 -0.37(-1.12%)
Oct 03, 2018 32.15 33.43 32.09 32.76 968,355 +0.86(+2.68%)
Oct 02, 2018 32.11 32.62 31.70 31.90 791,744 -0.34(-1.04%)
Oct 01, 2018 32.66 32.66 31.59 32.24 1,254,054 -0.33(-1.00%)
Sep 28, 2018 32.44 32.88 32.26 32.57 906,979 +0.02(+0.06%)
Sep 27, 2018 32.50 33.02 32.11 32.55 910,874 -0.03(-0.09%)
Sep 26, 2018 32.73 33.10 32.45 32.58 930,063 -0.12(-0.38%)
Sep 25, 2018 32.49 32.85 32.18 32.70 660,039 +0.36(+1.10%)
Sep 24, 2018 32.82 32.98 31.99 32.35 575,657 -0.65(-1.98%)
Sep 21, 2018 33.22 33.34 32.83 33.00 1,381,518 -0.10(-0.29%)
Sep 20, 2018 32.21 33.13 32.01 33.10 1,526,574 +1.05(+3.27%)
Sep 19, 2018 32.38 32.76 31.91 32.05 605,667 -0.34(-1.04%)
Sep 18, 2018 31.90 32.51 31.84 32.38 730,280 +0.56(+1.75%)
Sep 17, 2018 32.20 32.31 31.77 31.83 778,751 -0.41(-1.28%)
Sep 14, 2018 32.55 32.86 31.76 32.24 1,259,797 -0.20(-0.62%)
Sep 13, 2018 33.09 33.41 32.29 32.44 1,195,198 -0.65(-1.97%)
Sep 12, 2018 32.10 33.12 31.96 33.10 1,309,594 +0.97(+3.02%)
Sep 11, 2018 31.62 32.21 31.49 32.13 1,040,802 +0.19(+0.60%)
Sep 10, 2018 31.64 32.00 31.39 31.93 1,078,954 +0.39(+1.25%)
Sep 07, 2018 31.50 31.95 31.23 31.54 1,777,398 -0.12(-0.39%)
Sep 06, 2018 33.28 33.45 31.61 31.66 1,845,301 -1.46(-4.41%)
Sep 05, 2018 33.77 33.77 32.87 33.12 1,230,427 -0.78(-2.29%)
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.