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, 2011 5.875 6.380 5.790 6.380 2,293,143 +0.80(+14.33%)
Nov 29, 2011 5.590 5.685 5.533 5.580 810,272 +0.00(+0.00%)
Nov 28, 2011 5.418 5.618 5.418 5.580 981,709 +0.35(+6.74%)
Nov 25, 2011 5.275 5.466 5.218 5.228 417,102 -0.13(-2.49%)
Nov 23, 2011 5.552 5.571 5.352 5.361 1,028,497 -0.26(-4.58%)
Nov 22, 2011 5.742 5.780 5.580 5.618 1,040,525 -0.12(-2.16%)
Nov 21, 2011 5.790 5.837 5.685 5.742 1,079,761 -0.23(-3.83%)
Nov 18, 2011 5.980 6.113 5.852 5.971 736,625 +0.02(+0.32%)
Nov 17, 2011 6.066 6.190 5.913 5.952 941,739 -0.12(-2.04%)
Nov 16, 2011 6.152 6.342 6.075 6.075 798,345 -0.18(-2.89%)
Nov 15, 2011 5.980 6.304 5.952 6.256 668,122 +0.23(+3.79%)
Nov 14, 2011 6.152 6.313 5.961 6.028 859,258 -0.18(-2.91%)
Nov 11, 2011 6.009 6.256 5.999 6.209 930,562 +0.27(+4.49%)
Nov 10, 2011 6.228 6.237 5.875 5.942 1,058,875 -0.17(-2.80%)
Nov 09, 2011 6.275 6.361 6.094 6.113 1,340,453 -0.44(-6.69%)
Nov 08, 2011 6.618 6.792 6.361 6.552 1,466,006 -0.02(-0.29%)
Nov 07, 2011 6.447 6.618 6.313 6.571 1,217,161 +0.10(+1.62%)
Nov 04, 2011 6.504 6.552 6.256 6.466 1,226,776 -0.12(-1.88%)
Nov 03, 2011 6.228 6.647 5.961 6.590 2,473,689 +0.47(+7.62%)
Nov 02, 2011 6.113 6.180 5.971 6.123 1,176,672 +0.12(+2.06%)
Nov 01, 2011 5.856 6.171 5.856 5.999 1,945,995 -0.17(-2.78%)
Oct 31, 2011 6.237 6.356 6.142 6.171 1,511,134 -0.18(-2.85%)
Oct 28, 2011 6.571 6.628 6.285 6.352 2,306,184 -0.22(-3.33%)
Oct 27, 2011 6.466 6.599 6.256 6.571 3,052,544 +0.43(+6.98%)
Oct 26, 2011 6.355 6.475 5.952 6.142 2,413,646 -0.11(-1.83%)
Oct 25, 2011 6.399 6.685 6.085 6.256 2,950,599 +0.01(+0.15%)
Oct 24, 2011 5.790 6.256 5.752 6.247 1,910,890 +0.49(+8.43%)
Oct 21, 2011 5.799 5.923 5.618 5.761 1,276,793 +0.07(+1.17%)
Oct 20, 2011 5.837 5.885 5.609 5.694 1,656,469 -0.16(-2.76%)
Oct 19, 2011 6.018 6.171 5.809 5.856 1,203,781 -0.17(-2.84%)
Oct 18, 2011 5.552 6.056 5.437 6.028 2,019,413 +0.40(+7.11%)
Oct 17, 2011 5.913 5.961 5.580 5.628 1,565,155 -0.34(-5.74%)
Oct 14, 2011 5.847 5.990 5.742 5.971 1,148,258 +0.24(+4.15%)
Oct 13, 2011 5.818 5.837 5.628 5.733 1,609,049 -0.12(-2.11%)
Oct 12, 2011 5.771 6.018 5.752 5.856 1,573,717 +0.16(+2.84%)
Oct 11, 2011 5.514 5.752 5.428 5.694 1,401,503 +0.13(+2.40%)
Oct 10, 2011 5.495 5.628 5.409 5.561 1,833,714 +0.20(+3.73%)
Oct 07, 2011 5.456 5.523 5.218 5.361 2,876,266 -0.05(-0.88%)
Oct 06, 2011 4.856 5.471 4.856 5.409 2,898,325 +0.58(+12.03%)
Oct 05, 2011 4.523 4.885 4.523 4.828 2,375,144 +0.35(+7.87%)
Oct 04, 2011 4.180 4.509 3.923 4.476 3,479,665 +0.21(+4.91%)
Oct 03, 2011 4.590 4.761 4.199 4.266 3,059,068 -0.40(-8.57%)
Sep 30, 2011 4.847 4.856 4.666 4.666 2,323,710 -0.33(-6.67%)
Sep 29, 2011 5.095 5.133 4.752 4.999 1,850,793 +0.05(+0.96%)
Sep 28, 2011 5.256 5.313 4.914 4.952 1,503,458 -0.30(-5.80%)
Sep 27, 2011 5.237 5.418 5.190 5.256 1,927,578 +0.20(+3.95%)
Sep 26, 2011 5.018 5.085 4.866 5.056 1,653,188 +0.13(+2.71%)
Sep 23, 2011 4.971 5.152 4.904 4.923 2,218,393 -0.06(-1.15%)
Sep 22, 2011 4.961 5.142 4.904 4.980 2,469,736 -0.15(-2.97%)
Sep 21, 2011 5.361 5.475 5.104 5.133 1,893,740 -0.21(-3.92%)
Sep 20, 2011 5.485 5.685 5.333 5.342 1,918,890 -0.10(-1.92%)
Sep 19, 2011 5.609 5.618 5.409 5.447 2,629,129 -0.33(-5.77%)
Sep 16, 2011 5.675 5.894 5.656 5.780 2,895,567 +0.17(+3.06%)
Sep 15, 2011 5.571 5.666 5.475 5.609 1,608,314 +0.12(+2.26%)
Sep 14, 2011 5.580 5.599 5.323 5.485 1,393,119 +0.06(+1.05%)
Sep 13, 2011 5.390 5.523 5.342 5.428 1,277,278 +0.09(+1.60%)
Sep 12, 2011 5.133 5.361 5.095 5.342 1,593,983 +0.11(+2.19%)
Sep 09, 2011 5.447 5.475 5.180 5.228 1,904,653 -0.29(-5.18%)
Sep 08, 2011 5.571 5.885 5.409 5.514 2,069,746 -0.10(-1.70%)
Sep 07, 2011 5.352 5.704 5.352 5.609 1,655,597 +0.36(+6.90%)
Sep 06, 2011 5.133 5.266 5.066 5.247 1,604,481 -0.11(-2.13%)
Sep 02, 2011 5.495 5.590 5.304 5.361 1,861,316 -0.32(-5.70%)
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.