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, 2016 18.49 18.49 17.84 17.94 1,400,971 -0.41(-2.23%)
Nov 29, 2016 18.28 18.48 18.18 18.35 1,296,154 +0.05(+0.26%)
Nov 28, 2016 18.36 18.46 18.12 18.30 1,563,998 -0.06(-0.31%)
Nov 25, 2016 18.06 18.38 18.05 18.36 394,186 +0.31(+1.74%)
Nov 23, 2016 18.05 18.05 18.05 0 +0.27(+1.50%)
Nov 22, 2016 17.79 17.84 17.60 17.78 1,159,138 +0.02(+0.11%)
Nov 21, 2016 17.90 18.09 17.70 17.76 1,774,236 +0.09(+0.48%)
Nov 18, 2016 17.93 18.18 17.64 17.67 1,425,796 -0.25(-1.38%)
Nov 17, 2016 17.78 17.96 17.73 17.92 1,328,966 +0.14(+0.80%)
Nov 16, 2016 17.65 17.86 17.65 17.78 963,130 +0.06(+0.32%)
Nov 15, 2016 17.85 18.01 17.69 17.72 1,705,818 -0.16(-0.91%)
Nov 14, 2016 17.96 18.41 17.85 17.88 2,251,627 +0.09(+0.48%)
Nov 11, 2016 17.35 17.82 17.33 17.80 1,908,825 +0.45(+2.58%)
Nov 10, 2016 17.66 17.79 17.15 17.35 2,490,189 -0.12(-0.71%)
Nov 09, 2016 16.60 17.57 16.58 17.47 2,018,742 +0.57(+3.38%)
Nov 08, 2016 16.66 16.97 16.56 16.90 1,625,218 +0.15(+0.91%)
Nov 07, 2016 16.88 16.93 16.64 16.75 1,315,020 +0.28(+1.68%)
Nov 04, 2016 16.40 16.67 16.31 16.47 1,220,375 +0.18(+1.11%)
Nov 03, 2016 16.21 16.51 16.05 16.29 2,948,903 +0.10(+0.65%)
Nov 02, 2016 16.51 17.09 15.97 16.19 4,451,384 -0.57(-3.41%)
Nov 01, 2016 17.05 17.20 16.52 16.76 1,992,645 -0.25(-1.46%)
Oct 31, 2016 17.13 17.18 16.88 17.01 888,442 -0.12(-0.72%)
Oct 28, 2016 17.11 17.37 17.10 17.13 1,222,609 +0.03(+0.17%)
Oct 27, 2016 17.71 17.71 17.08 17.10 1,203,109 -0.52(-2.97%)
Oct 26, 2016 17.65 17.79 17.58 17.63 1,049,338 -0.18(-1.02%)
Oct 25, 2016 17.85 17.94 17.79 17.81 720,505 -0.12(-0.69%)
Oct 24, 2016 17.85 18.05 17.78 17.93 1,702,343 +0.17(+0.97%)
Oct 21, 2016 17.95 18.04 17.69 17.76 1,375,057 -0.31(-1.74%)
Oct 20, 2016 18.03 18.26 17.94 18.07 604,060 -0.06(-0.31%)
Oct 19, 2016 18.11 18.37 18.05 18.13 575,513 +0.00(+0.00%)
Oct 18, 2016 18.33 18.44 18.09 18.13 861,952 +0.04(+0.21%)
Oct 17, 2016 18.12 18.28 18.01 18.09 732,136 +0.00(+0.00%)
Oct 14, 2016 18.28 18.34 17.98 18.09 583,527 -0.09(-0.47%)
Oct 13, 2016 18.19 18.29 17.91 18.18 758,147 -0.21(-1.14%)
Oct 12, 2016 18.38 18.57 18.32 18.39 649,646 -0.03(-0.16%)
Oct 11, 2016 18.74 18.74 18.32 18.42 511,170 -0.33(-1.78%)
Oct 10, 2016 18.62 18.84 18.62 18.75 676,197 +0.24(+1.29%)
Oct 07, 2016 18.81 18.81 18.43 18.51 650,870 -0.32(-1.72%)
Oct 06, 2016 18.85 18.93 18.79 18.84 830,271 +0.01(+0.05%)
Oct 05, 2016 18.71 18.88 18.71 18.83 1,619,948 +0.17(+0.92%)
Oct 04, 2016 18.65 18.87 18.54 18.65 1,192,426 -0.04(-0.20%)
Oct 03, 2016 18.96 19.05 18.59 18.69 953,901 -0.14(-0.76%)
Sep 30, 2016 18.50 18.90 18.23 18.84 1,184,898 +0.42(+2.28%)
Sep 29, 2016 18.74 18.81 18.30 18.42 1,093,728 -0.39(-2.08%)
Sep 28, 2016 18.37 18.82 18.37 18.81 1,271,679 +0.47(+2.54%)
Sep 27, 2016 18.13 18.34 17.90 18.34 1,357,071 +0.24(+1.31%)
Sep 26, 2016 18.09 18.21 17.91 18.10 930,999 -0.08(-0.42%)
Sep 23, 2016 18.29 18.29 18.02 18.18 878,209 -0.14(-0.78%)
Sep 22, 2016 18.02 18.36 17.97 18.32 986,517 +0.48(+2.67%)
Sep 21, 2016 17.72 17.85 17.44 17.85 992,989 +0.22(+1.24%)
Sep 20, 2016 17.78 17.78 17.52 17.63 1,024,767 -0.10(-0.54%)
Sep 19, 2016 17.97 18.09 17.65 17.72 1,474,120 +0.12(+0.70%)
Sep 16, 2016 17.72 17.72 17.40 17.60 1,479,632 -0.24(-1.33%)
Sep 15, 2016 17.81 17.98 17.68 17.84 851,085 +0.04(+0.21%)
Sep 14, 2016 17.69 17.88 17.53 17.80 1,416,373 +0.14(+0.81%)
Sep 13, 2016 18.09 18.09 17.64 17.65 1,384,631 -0.56(-3.08%)
Sep 12, 2016 17.96 18.24 17.80 18.22 1,729,435 +0.10(+0.53%)
Sep 09, 2016 18.68 18.71 17.99 18.12 1,665,674 -0.73(-3.89%)
Sep 08, 2016 19.66 20.00 18.69 18.85 2,769,954 +0.03(+0.15%)
Sep 07, 2016 18.65 18.90 18.65 18.83 917,240 +0.13(+0.71%)
Sep 06, 2016 18.81 18.86 18.61 18.69 432,987 -0.03(-0.15%)
Sep 02, 2016 18.83 18.72 18.72 18.72 628,718 -0.07(-0.36%)
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.