Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.79 24.19 23.45 23.86 1,414,024 -0.04(-0.16%)
Nov 29, 2018 23.84 24.15 23.29 23.89 1,869,493 -0.09(-0.36%)
Nov 28, 2018 22.90 24.06 22.61 23.98 2,284,191 +1.31(+5.77%)
Nov 27, 2018 22.80 22.96 22.42 22.67 2,053,728 -0.32(-1.38%)
Nov 26, 2018 22.56 23.08 22.52 22.99 1,299,737 +0.82(+3.68%)
Nov 23, 2018 22.34 22.80 22.15 22.17 533,627 -0.37(-1.66%)
Nov 21, 2018 22.55 22.55 22.55 0 +0.92(+4.27%)
Nov 20, 2018 22.29 22.52 21.43 21.63 2,885,386 -1.20(-5.26%)
Nov 19, 2018 23.78 24.18 22.62 22.83 1,375,741 -1.08(-4.50%)
Nov 16, 2018 23.88 24.24 23.52 23.90 1,017,419 -0.29(-1.19%)
Nov 15, 2018 23.48 24.22 23.03 24.19 2,298,069 +0.52(+2.19%)
Nov 14, 2018 23.00 24.00 23.00 23.67 2,127,637 +0.97(+4.28%)
Nov 13, 2018 22.89 23.50 22.62 22.70 2,304,524 -0.03(-0.13%)
Nov 12, 2018 23.79 24.11 22.66 22.73 2,208,269 -1.25(-5.21%)
Nov 09, 2018 25.52 25.79 23.83 23.98 1,709,501 -1.73(-6.73%)
Nov 08, 2018 25.81 26.17 25.51 25.71 1,573,100 -0.56(-2.12%)
Nov 07, 2018 26.55 26.94 25.98 26.27 1,116,761 -0.12(-0.44%)
Nov 06, 2018 25.86 26.74 25.86 26.38 814,545 +0.39(+1.52%)
Nov 05, 2018 26.67 26.85 25.80 25.99 958,597 -0.72(-2.70%)
Nov 02, 2018 27.59 27.70 26.32 26.71 1,380,627 -0.60(-2.18%)
Nov 01, 2018 25.51 27.67 25.20 27.31 2,373,415 +1.78(+6.97%)
Oct 31, 2018 24.88 25.89 24.80 25.53 2,457,109 +1.44(+5.99%)
Oct 30, 2018 23.48 24.15 22.92 24.09 1,935,584 +0.62(+2.66%)
Oct 29, 2018 25.19 25.79 23.28 23.46 2,725,167 -1.54(-6.15%)
Oct 26, 2018 27.27 27.91 24.64 25.00 3,663,396 -3.44(-12.10%)
Oct 25, 2018 26.87 28.61 26.87 28.44 2,917,874 +1.86(+6.98%)
Oct 24, 2018 28.09 28.30 26.56 26.59 1,708,455 -1.57(-5.57%)
Oct 23, 2018 28.74 28.74 27.71 28.15 1,816,923 -1.16(-3.97%)
Oct 22, 2018 29.98 30.08 29.16 29.32 1,105,121 -0.56(-1.87%)
Oct 19, 2018 30.58 30.88 29.83 29.87 1,196,370 -0.63(-2.08%)
Oct 18, 2018 31.43 31.53 30.27 30.51 1,844,097 -1.15(-3.64%)
Oct 17, 2018 31.45 32.23 30.84 31.66 1,108,178 +0.22(+0.70%)
Oct 16, 2018 30.78 31.51 30.38 31.44 916,610 +0.97(+3.19%)
Oct 15, 2018 30.45 30.78 30.09 30.47 933,482 -0.13(-0.44%)
Oct 12, 2018 31.03 31.05 29.85 30.60 780,829 +0.14(+0.47%)
Oct 11, 2018 29.74 31.11 29.57 30.46 1,516,073 +0.59(+1.96%)
Oct 10, 2018 30.90 31.47 29.80 29.87 1,709,680 -1.09(-3.51%)
Oct 09, 2018 30.04 31.23 30.04 30.96 1,383,392 +0.46(+1.51%)
Oct 08, 2018 30.42 30.81 29.85 30.50 1,513,698 -0.30(-0.97%)
Oct 05, 2018 32.45 32.51 30.14 30.80 2,456,310 -1.57(-4.84%)
Oct 04, 2018 32.72 33.16 32.19 32.36 1,254,828 -0.37(-1.12%)
Oct 03, 2018 32.12 33.40 32.06 32.73 969,299 +0.86(+2.68%)
Oct 02, 2018 32.08 32.58 31.67 31.87 792,516 -0.34(-1.04%)
Oct 01, 2018 32.63 32.63 31.55 32.21 1,255,277 -0.33(-1.00%)
Sep 28, 2018 32.41 32.85 32.23 32.54 907,864 +0.02(+0.06%)
Sep 27, 2018 32.47 32.99 32.08 32.52 911,762 -0.03(-0.09%)
Sep 26, 2018 32.70 33.06 32.42 32.54 930,970 -0.12(-0.38%)
Sep 25, 2018 32.46 32.81 32.15 32.67 660,683 +0.35(+1.10%)
Sep 24, 2018 32.78 32.95 31.96 32.31 576,218 -0.65(-1.98%)
Sep 21, 2018 33.19 33.30 32.79 32.97 1,382,865 -0.10(-0.29%)
Sep 20, 2018 32.18 33.10 31.98 33.06 1,528,063 +1.05(+3.27%)
Sep 19, 2018 32.35 32.73 31.88 32.02 606,257 -0.34(-1.04%)
Sep 18, 2018 31.87 32.48 31.81 32.35 730,992 +0.56(+1.75%)
Sep 17, 2018 32.17 32.28 31.74 31.80 779,510 -0.41(-1.28%)
Sep 14, 2018 32.52 32.83 31.73 32.21 1,261,025 -0.20(-0.62%)
Sep 13, 2018 33.05 33.38 32.26 32.41 1,196,364 -0.65(-1.97%)
Sep 12, 2018 32.07 33.09 31.93 33.06 1,310,871 +0.97(+3.02%)
Sep 11, 2018 31.59 32.18 31.46 32.09 1,041,817 +0.19(+0.60%)
Sep 10, 2018 31.61 31.97 31.36 31.90 1,080,006 +0.39(+1.25%)
Sep 07, 2018 31.47 31.92 31.20 31.51 1,779,131 -0.12(-0.39%)
Sep 06, 2018 33.25 33.42 31.58 31.63 1,847,101 -1.46(-4.41%)
Sep 05, 2018 33.73 33.73 32.84 33.09 1,231,626 -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.