Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.194 5.242 5.194 5.232 856,674 +0.04(+0.73%)
Nov 29, 2012 5.127 5.242 5.108 5.194 1,244,449 +0.11(+2.25%)
Nov 28, 2012 4.956 5.108 4.804 5.080 1,181,902 +0.07(+1.33%)
Nov 27, 2012 4.994 5.099 4.985 5.013 709,403 +0.02(+0.38%)
Nov 26, 2012 5.013 5.089 4.975 4.994 701,827 -0.03(-0.57%)
Nov 23, 2012 5.089 5.118 4.980 5.023 332,753 -0.04(-0.75%)
Nov 21, 2012 5.004 5.099 4.966 5.061 982,933 +0.09(+1.72%)
Nov 20, 2012 4.994 5.023 4.947 4.975 810,021 +0.01(+0.19%)
Nov 19, 2012 4.956 5.013 4.880 4.966 1,258,561 +0.11(+2.35%)
Nov 16, 2012 4.994 5.213 4.775 4.852 3,109,369 +0.32(+7.14%)
Nov 15, 2012 4.585 4.661 4.519 4.528 990,730 -0.06(-1.24%)
Nov 14, 2012 4.804 4.823 4.547 4.585 1,541,809 -0.19(-3.98%)
Nov 13, 2012 4.756 4.823 4.728 4.775 1,357,310 -0.01(-0.20%)
Nov 12, 2012 4.852 4.852 4.756 4.785 1,499,013 -0.04(-0.79%)
Nov 09, 2012 4.947 5.013 4.795 4.823 1,482,524 -0.14(-2.87%)
Nov 08, 2012 5.137 5.175 4.956 4.966 1,113,643 -0.17(-3.33%)
Nov 07, 2012 5.004 5.175 5.004 5.137 1,976,048 -0.06(-1.10%)
Nov 06, 2012 5.232 5.261 5.166 5.194 1,537,421 -0.01(-0.18%)
Nov 05, 2012 5.251 5.318 5.146 5.204 1,150,080 -0.05(-0.91%)
Nov 02, 2012 5.489 5.517 5.185 5.251 1,954,145 -0.23(-4.17%)
Nov 01, 2012 5.584 5.717 5.403 5.479 4,172,268 -0.39(-6.65%)
Oct 31, 2012 5.613 5.869 5.613 5.869 1,028,888 +0.08(+1.31%)
Oct 26, 2012 5.908 5.793 5.793 5.793 585,414 -0.10(-1.62%)
Oct 25, 2012 5.927 5.974 5.841 5.888 536,880 +0.05(+0.81%)
Oct 24, 2012 5.841 5.945 5.755 5.841 721,613 +0.06(+0.99%)
Oct 23, 2012 5.784 5.803 5.746 5.784 1,004,579 -0.28(-4.55%)
Oct 19, 2012 6.402 6.402 5.998 6.060 1,904,468 -0.33(-5.21%)
Oct 18, 2012 6.240 6.421 6.231 6.393 1,663,617 +0.16(+2.60%)
Oct 17, 2012 6.279 6.307 6.174 6.231 1,377,162 -0.01(-0.15%)
Oct 16, 2012 6.231 6.326 6.155 6.240 1,101,766 +0.10(+1.55%)
Oct 15, 2012 6.221 6.250 6.117 6.145 1,427,453 -0.04(-0.62%)
Oct 12, 2012 6.298 6.364 6.174 6.183 1,144,037 -0.10(-1.66%)
Oct 11, 2012 6.440 6.497 6.288 6.288 942,004 -0.06(-0.90%)
Oct 10, 2012 6.364 6.450 6.250 6.345 550,699 -0.01(-0.15%)
Oct 09, 2012 6.421 6.469 6.298 6.355 565,897 -0.07(-1.04%)
Oct 08, 2012 6.364 6.507 6.345 6.421 584,882 +0.04(+0.60%)
Oct 05, 2012 6.583 6.621 6.383 6.383 889,075 -0.15(-2.33%)
Oct 04, 2012 6.535 6.564 6.412 6.535 555,562 +0.03(+0.44%)
Oct 03, 2012 6.573 6.659 6.478 6.507 1,000,586 -0.05(-0.73%)
Oct 02, 2012 6.688 6.707 6.478 6.554 1,129,153 -0.08(-1.15%)
Oct 01, 2012 6.783 6.811 6.535 6.631 1,217,546 -0.09(-1.27%)
Sep 28, 2012 6.754 6.783 6.611 6.716 629,545 -0.09(-1.26%)
Sep 27, 2012 6.650 6.878 6.621 6.802 1,675,614 +0.19(+2.88%)
Sep 26, 2012 6.326 6.611 6.269 6.611 1,386,418 +0.29(+4.67%)
Sep 25, 2012 6.573 6.697 6.298 6.317 957,561 -0.22(-3.35%)
Sep 24, 2012 6.516 6.650 6.516 6.535 715,824 -0.06(-0.87%)
Sep 21, 2012 6.631 6.631 6.459 6.592 1,257,993 +0.07(+1.02%)
Sep 20, 2012 6.526 6.611 6.469 6.526 429,107 -0.07(-1.01%)
Sep 19, 2012 6.573 6.640 6.545 6.592 493,248 +0.03(+0.43%)
Sep 18, 2012 6.545 6.602 6.488 6.564 749,330 -0.01(-0.14%)
Sep 17, 2012 6.621 6.659 6.488 6.573 854,078 -0.09(-1.29%)
Sep 14, 2012 6.545 6.773 6.545 6.659 1,004,782 +0.09(+1.30%)
Sep 13, 2012 6.355 6.616 6.326 6.573 1,555,611 +0.22(+3.44%)
Sep 12, 2012 6.288 6.383 6.193 6.355 957,166 +0.10(+1.67%)
Sep 11, 2012 6.022 6.260 5.984 6.250 1,726,196 +0.24(+3.96%)
Sep 10, 2012 5.812 6.084 5.797 6.012 1,472,398 +0.20(+3.44%)
Sep 07, 2012 5.698 5.831 5.575 5.812 1,057,331 +0.07(+1.16%)
Sep 06, 2012 5.651 5.765 5.622 5.746 1,435,762 +0.16(+2.90%)
Sep 05, 2012 5.660 5.689 5.556 5.584 545,964 -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.