Boyd Gaming Corp (NY: BYD )

67.31 +0.89 (+1.33%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 30.03 31.00 29.58 30.49 1,390,990 +0.59(+1.98%)
Nov 29, 2017 29.68 30.22 29.68 29.89 646,078 +0.27(+0.90%)
Nov 28, 2017 29.46 30.11 29.41 29.63 1,625,279 +0.28(+0.94%)
Nov 27, 2017 28.93 29.56 28.90 29.35 1,285,284 +0.31(+1.05%)
Nov 24, 2017 28.85 29.10 28.67 29.04 464,382 +0.14(+0.50%)
Nov 22, 2017 29.14 29.23 28.85 28.90 599,941 -0.15(-0.53%)
Nov 21, 2017 29.34 29.39 29.01 29.05 994,925 -0.03(-0.10%)
Nov 20, 2017 28.73 29.13 28.70 29.08 1,945,137 +0.41(+1.43%)
Nov 17, 2017 28.24 28.82 28.24 28.67 1,505,896 +0.28(+0.98%)
Nov 16, 2017 27.94 28.41 27.83 28.39 699,359 +0.66(+2.38%)
Nov 15, 2017 27.96 28.16 27.71 27.73 1,062,757 -0.38(-1.36%)
Nov 14, 2017 27.85 28.45 27.85 28.11 1,141,695 +0.29(+1.03%)
Nov 13, 2017 27.57 27.89 27.38 27.83 686,623 +0.21(+0.76%)
Nov 10, 2017 27.93 28.32 27.62 27.62 948,468 -0.36(-1.30%)
Nov 09, 2017 28.01 28.29 27.77 27.98 1,095,389 -0.24(-0.85%)
Nov 08, 2017 27.78 28.28 27.73 28.22 1,090,261 +0.42(+1.51%)
Nov 07, 2017 28.10 28.14 27.24 27.80 822,297 -0.26(-0.92%)
Nov 06, 2017 27.88 28.32 27.77 28.06 612,212 +0.14(+0.51%)
Nov 03, 2017 27.57 28.02 27.57 27.91 952,221 +0.25(+0.90%)
Nov 02, 2017 27.78 28.11 27.58 27.67 648,382 -0.15(-0.55%)
Nov 01, 2017 28.17 28.38 27.68 27.82 1,157,803 -0.12(-0.44%)
Oct 31, 2017 27.44 28.00 27.24 27.94 1,496,591 +0.58(+2.13%)
Oct 30, 2017 27.36 27.47 26.85 27.36 1,922,944 -0.47(-1.68%)
Oct 27, 2017 26.26 28.57 26.26 27.83 2,943,773 +1.72(+6.59%)
Oct 26, 2017 26.77 26.85 25.77 26.11 2,696,379 -0.37(-1.41%)
Oct 25, 2017 27.22 27.34 26.24 26.48 1,735,091 -0.65(-2.40%)
Oct 24, 2017 27.44 27.73 27.09 27.13 1,373,850 -0.08(-0.28%)
Oct 23, 2017 27.63 27.78 27.10 27.21 1,186,343 -0.23(-0.84%)
Oct 20, 2017 27.31 27.63 27.12 27.44 1,170,783 +0.29(+1.06%)
Oct 19, 2017 27.17 27.44 26.97 27.15 1,305,130 -0.19(-0.70%)
Oct 18, 2017 26.73 27.36 26.54 27.34 1,311,672 +0.62(+2.33%)
Oct 17, 2017 26.61 27.04 26.58 26.72 1,022,160 +0.05(+0.18%)
Oct 16, 2017 26.61 27.06 26.39 26.67 1,222,397 +0.20(+0.76%)
Oct 13, 2017 26.64 26.81 26.42 26.47 1,965,839 -0.11(-0.40%)
Oct 12, 2017 26.45 26.69 26.29 26.58 1,264,858 +0.00(+0.00%)
Oct 11, 2017 26.34 26.61 26.22 26.58 1,234,179 +0.29(+1.09%)
Oct 10, 2017 26.29 26.50 26.01 26.29 1,404,268 +0.10(+0.36%)
Oct 09, 2017 26.22 26.29 25.92 26.19 951,643 -0.21(-0.80%)
Oct 06, 2017 25.89 26.75 25.83 26.40 1,911,337 +0.42(+1.62%)
Oct 05, 2017 24.41 26.19 24.41 25.98 3,913,691 +1.53(+6.25%)
Oct 04, 2017 24.63 24.87 24.39 24.45 1,205,248 -0.12(-0.51%)
Oct 03, 2017 24.86 24.86 24.30 24.58 1,556,500 -0.32(-1.27%)
Oct 02, 2017 24.68 24.91 24.43 24.89 1,390,720 -0.01(-0.04%)
Sep 29, 2017 24.30 24.95 24.30 24.90 1,719,896 +0.75(+3.09%)
Sep 28, 2017 24.20 24.22 23.86 24.16 945,075 +0.09(+0.36%)
Sep 27, 2017 24.42 23.98 24.07 1,106,184 +0.00(+0.00%)
Sep 26, 2017 23.83 24.29 23.72 24.07 1,135,505 +0.39(+1.66%)
Sep 25, 2017 23.88 23.92 23.45 23.68 1,678,705 -0.26(-1.08%)
Sep 22, 2017 24.66 24.72 23.79 23.94 3,154,598 -0.84(-3.39%)
Sep 21, 2017 24.86 24.90 24.70 24.78 785,134 -0.06(-0.23%)
Sep 20, 2017 24.91 25.00 24.73 24.84 786,595 -0.01(-0.04%)
Sep 19, 2017 25.00 25.21 24.83 24.85 901,143 -0.12(-0.50%)
Sep 18, 2017 24.99 25.14 24.77 24.97 1,120,123 +0.03(+0.12%)
Sep 15, 2017 24.96 25.02 24.58 24.94 1,818,795 -0.07(-0.27%)
Sep 14, 2017 25.09 25.18 24.87 25.01 1,113,280 -0.15(-0.61%)
Sep 13, 2017 25.43 25.48 25.09 25.16 942,922 -0.31(-1.24%)
Sep 12, 2017 25.62 25.65 25.39 25.48 585,113 -0.09(-0.34%)
Sep 11, 2017 25.57 25.76 25.49 25.56 437,213 +0.14(+0.56%)
Sep 08, 2017 25.49 25.73 25.32 25.42 458,841 -0.12(-0.49%)
Sep 07, 2017 25.45 25.65 25.32 25.54 560,695 +0.13(+0.53%)
Sep 06, 2017 25.28 25.49 25.16 25.41 567,598 +0.16(+0.64%)
Sep 05, 2017 25.38 25.58 24.98 25.25 1,381,194 -0.04(-0.15%)
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.