Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 45.25 45.73 45.16 45.38 462,393 -0.15(-0.33%)
Dec 29, 2005 45.39 46.10 45.23 45.54 296,675 +0.30(+0.65%)
Dec 28, 2005 45.52 45.86 45.16 45.24 438,134 +0.07(+0.15%)
Dec 27, 2005 45.14 45.62 45.05 45.17 631,996 +0.13(+0.30%)
Dec 23, 2005 44.56 45.22 44.38 45.04 441,179 +0.65(+1.46%)
Dec 22, 2005 44.90 44.91 44.04 44.39 1,024,973 -0.53(-1.19%)
Dec 21, 2005 42.74 44.99 42.74 44.93 1,228,287 +2.27(+5.31%)
Dec 20, 2005 42.38 42.99 42.37 42.66 582,218 +0.32(+0.76%)
Dec 19, 2005 42.94 43.39 42.21 42.34 670,958 -0.79(-1.83%)
Dec 16, 2005 43.80 44.13 42.95 43.13 532,440 -0.69(-1.56%)
Dec 15, 2005 43.95 44.26 43.29 43.81 404,633 -0.15(-0.35%)
Dec 14, 2005 43.74 44.10 43.21 43.96 620,864 +0.16(+0.37%)
Dec 13, 2005 44.62 44.94 43.10 43.80 967,633 -0.90(-2.02%)
Dec 12, 2005 45.17 45.20 44.38 44.71 571,926 -0.09(-0.19%)
Dec 09, 2005 45.12 45.12 44.23 44.79 505,240 -0.14(-0.32%)
Dec 08, 2005 45.34 45.68 44.70 44.94 445,170 -0.31(-0.69%)
Dec 07, 2005 45.42 45.97 45.01 45.25 517,632 -0.41(-0.90%)
Dec 06, 2005 46.43 46.77 45.52 45.66 708,239 -0.58(-1.26%)
Dec 05, 2005 47.33 47.43 46.07 46.24 604,692 -1.24(-2.61%)
Dec 02, 2005 47.75 48.09 47.00 47.48 614,248 -0.04(-0.08%)
Dec 01, 2005 46.45 47.67 46.44 47.52 569,301 +1.45(+3.14%)
Nov 30, 2005 47.30 47.60 45.98 46.07 538,531 -0.66(-1.41%)
Nov 29, 2005 47.26 47.66 46.39 46.73 452,521 -0.34(-0.73%)
Nov 28, 2005 48.10 48.17 46.77 47.07 620,234 -0.58(-1.22%)
Nov 25, 2005 47.52 47.78 47.20 47.65 185,566 +0.13(+0.28%)
Nov 23, 2005 46.66 48.18 46.62 47.52 812,627 +0.86(+1.84%)
Nov 22, 2005 46.05 46.70 45.71 46.66 422,801 +0.50(+1.09%)
Nov 21, 2005 45.33 46.25 45.08 46.15 507,970 +0.98(+2.17%)
Nov 18, 2005 45.34 45.37 44.49 45.17 462,393 -0.08(-0.17%)
Nov 17, 2005 44.61 45.25 44.59 45.25 455,146 +0.92(+2.08%)
Nov 16, 2005 44.86 44.99 43.95 44.33 544,097 -0.33(-0.75%)
Nov 15, 2005 45.14 45.25 44.60 44.66 539,371 -0.68(-1.49%)
Nov 14, 2005 45.83 46.52 45.14 45.34 605,532 -0.28(-0.61%)
Nov 11, 2005 45.74 45.99 45.06 45.61 362,836 -0.12(-0.27%)
Nov 10, 2005 44.39 46.02 44.12 45.74 745,626 +1.33(+3.00%)
Nov 09, 2005 44.40 45.01 43.99 44.40 958,392 +0.50(+1.13%)
Nov 08, 2005 45.44 45.44 43.80 43.91 1,226,397 -1.53(-3.37%)
Nov 07, 2005 44.89 45.70 44.04 45.44 1,138,182 +0.76(+1.70%)
Nov 04, 2005 44.23 45.26 43.28 44.68 3,824,536 +3.57(+8.69%)
Nov 03, 2005 40.85 42.33 40.63 41.11 1,609,397 +0.73(+1.82%)
Nov 02, 2005 39.39 41.01 39.22 40.37 980,235 +0.79(+2.00%)
Nov 01, 2005 39.52 39.97 38.87 39.58 847,493 +0.30(+0.78%)
Oct 31, 2005 38.14 39.74 38.09 39.28 1,673,562 +1.48(+3.90%)
Oct 28, 2005 36.72 37.87 36.53 37.80 797,084 +1.47(+4.04%)
Oct 27, 2005 37.28 37.48 36.33 36.34 1,295,289 -1.98(-5.17%)
Oct 26, 2005 39.04 39.04 37.78 38.32 1,475,289 -1.61(-4.03%)
Oct 25, 2005 41.26 41.26 39.71 39.93 833,420 -1.33(-3.23%)
Oct 24, 2005 40.22 41.45 40.16 41.26 1,184,810 +1.50(+3.76%)
Oct 21, 2005 39.34 40.36 39.23 39.76 1,052,067 +0.90(+2.33%)
Oct 20, 2005 39.14 39.85 38.61 38.86 1,478,860 +0.81(+2.13%)
Oct 19, 2005 36.42 38.30 36.22 38.05 1,508,370 +1.99(+5.52%)
Oct 18, 2005 38.56 38.57 35.87 36.06 1,396,946 -2.17(-5.68%)
Oct 17, 2005 37.47 38.66 37.04 38.23 782,907 +0.67(+1.77%)
Oct 14, 2005 36.76 37.97 36.76 37.57 853,269 +1.09(+2.98%)
Oct 13, 2005 36.37 36.48 35.56 36.48 698,053 -0.12(-0.34%)
Oct 12, 2005 37.52 38.15 36.07 36.60 804,330 -1.06(-2.81%)
Oct 11, 2005 37.48 38.09 37.23 37.66 729,348 +0.26(+0.69%)
Oct 10, 2005 38.16 38.44 37.24 37.40 617,399 -0.67(-1.75%)
Oct 07, 2005 38.86 39.10 37.90 38.07 938,123 -0.18(-0.47%)
Oct 06, 2005 39.72 39.95 37.86 38.25 861,985 -1.28(-3.23%)
Oct 05, 2005 39.99 40.15 39.10 39.53 524,668 -0.70(-1.75%)
Oct 04, 2005 40.18 41.04 40.17 40.23 384,680 +0.05(+0.12%)
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.