Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.194 5.241 5.194 5.232 856,706 +0.04(+0.73%)
Nov 29, 2012 5.127 5.241 5.108 5.194 1,244,495 +0.11(+2.25%)
Nov 28, 2012 4.956 5.108 4.804 5.080 1,181,946 +0.07(+1.33%)
Nov 27, 2012 4.994 5.099 4.985 5.013 709,429 +0.02(+0.38%)
Nov 26, 2012 5.013 5.089 4.975 4.994 701,853 -0.03(-0.57%)
Nov 23, 2012 5.089 5.118 4.980 5.023 332,765 -0.04(-0.75%)
Nov 21, 2012 5.004 5.099 4.966 5.061 982,969 +0.09(+1.72%)
Nov 20, 2012 4.994 5.023 4.947 4.975 810,051 +0.01(+0.19%)
Nov 19, 2012 4.956 5.013 4.880 4.966 1,258,607 +0.11(+2.35%)
Nov 16, 2012 4.994 5.213 4.775 4.851 3,109,484 +0.32(+7.14%)
Nov 15, 2012 4.585 4.661 4.518 4.528 990,766 -0.06(-1.24%)
Nov 14, 2012 4.804 4.823 4.547 4.585 1,541,866 -0.19(-3.98%)
Nov 13, 2012 4.756 4.823 4.728 4.775 1,357,360 -0.01(-0.20%)
Nov 12, 2012 4.851 4.851 4.756 4.785 1,499,068 -0.04(-0.79%)
Nov 09, 2012 4.947 5.013 4.794 4.823 1,482,578 -0.14(-2.87%)
Nov 08, 2012 5.137 5.175 4.956 4.966 1,113,685 -0.17(-3.33%)
Nov 07, 2012 5.004 5.175 5.004 5.137 1,976,121 -0.06(-1.10%)
Nov 06, 2012 5.232 5.260 5.165 5.194 1,537,477 -0.01(-0.18%)
Nov 05, 2012 5.251 5.318 5.146 5.203 1,150,123 -0.05(-0.91%)
Nov 02, 2012 5.489 5.517 5.184 5.251 1,954,217 -0.23(-4.17%)
Nov 01, 2012 5.584 5.717 5.403 5.479 4,172,422 -0.39(-6.65%)
Oct 31, 2012 5.612 5.869 5.612 5.869 1,028,926 +0.08(+1.31%)
Oct 26, 2012 5.907 5.793 5.793 5.793 585,435 -0.10(-1.62%)
Oct 25, 2012 5.926 5.974 5.841 5.888 536,899 +0.05(+0.81%)
Oct 24, 2012 5.841 5.944 5.755 5.841 721,639 +0.06(+0.99%)
Oct 23, 2012 5.784 5.803 5.746 5.784 1,004,616 -0.28(-4.55%)
Oct 19, 2012 6.402 6.402 5.998 6.060 1,904,538 -0.33(-5.21%)
Oct 18, 2012 6.240 6.421 6.231 6.392 1,663,679 +0.16(+2.60%)
Oct 17, 2012 6.278 6.307 6.174 6.231 1,377,213 -0.01(-0.15%)
Oct 16, 2012 6.231 6.326 6.155 6.240 1,101,807 +0.10(+1.55%)
Oct 15, 2012 6.221 6.250 6.117 6.145 1,427,506 -0.04(-0.62%)
Oct 12, 2012 6.297 6.364 6.174 6.183 1,144,079 -0.10(-1.66%)
Oct 11, 2012 6.440 6.497 6.288 6.288 942,039 -0.06(-0.90%)
Oct 10, 2012 6.364 6.450 6.250 6.345 550,719 -0.01(-0.15%)
Oct 09, 2012 6.421 6.469 6.297 6.354 565,918 -0.07(-1.04%)
Oct 08, 2012 6.364 6.507 6.345 6.421 584,903 +0.04(+0.60%)
Oct 05, 2012 6.583 6.621 6.383 6.383 889,108 -0.15(-2.33%)
Oct 04, 2012 6.535 6.564 6.411 6.535 555,582 +0.03(+0.44%)
Oct 03, 2012 6.573 6.659 6.478 6.507 1,000,623 -0.05(-0.73%)
Oct 02, 2012 6.687 6.706 6.478 6.554 1,129,195 -0.08(-1.15%)
Oct 01, 2012 6.782 6.811 6.535 6.630 1,217,591 -0.09(-1.27%)
Sep 28, 2012 6.754 6.782 6.611 6.716 629,568 -0.09(-1.26%)
Sep 27, 2012 6.649 6.878 6.621 6.801 1,675,675 +0.19(+2.88%)
Sep 26, 2012 6.326 6.611 6.269 6.611 1,386,469 +0.29(+4.67%)
Sep 25, 2012 6.573 6.697 6.297 6.316 957,596 -0.22(-3.35%)
Sep 24, 2012 6.516 6.649 6.516 6.535 715,850 -0.06(-0.87%)
Sep 21, 2012 6.630 6.630 6.459 6.592 1,258,040 +0.07(+1.02%)
Sep 20, 2012 6.526 6.611 6.469 6.526 429,123 -0.07(-1.01%)
Sep 19, 2012 6.573 6.640 6.545 6.592 493,267 +0.03(+0.43%)
Sep 18, 2012 6.545 6.602 6.488 6.564 749,357 -0.01(-0.14%)
Sep 17, 2012 6.621 6.659 6.488 6.573 854,109 -0.09(-1.29%)
Sep 14, 2012 6.545 6.773 6.545 6.659 1,004,819 +0.09(+1.30%)
Sep 13, 2012 6.354 6.616 6.326 6.573 1,555,668 +0.22(+3.44%)
Sep 12, 2012 6.288 6.383 6.193 6.354 957,201 +0.10(+1.67%)
Sep 11, 2012 6.021 6.259 5.983 6.250 1,726,260 +0.24(+3.96%)
Sep 10, 2012 5.812 6.083 5.796 6.012 1,472,453 +0.20(+3.44%)
Sep 07, 2012 5.698 5.831 5.574 5.812 1,057,370 +0.07(+1.16%)
Sep 06, 2012 5.650 5.765 5.622 5.746 1,435,815 +0.16(+2.90%)
Sep 05, 2012 5.660 5.689 5.555 5.584 545,984 -0.05(-0.84%)
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.