Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.64 20.99 20.53 20.96 1,777,434 +0.29(+1.38%)
Mar 30, 2017 20.42 20.67 20.33 20.67 1,632,717 +0.30(+1.45%)
Mar 29, 2017 20.48 20.80 20.37 20.38 1,879,038 -0.10(-0.51%)
Mar 28, 2017 20.35 20.54 20.23 20.48 2,268,255 +0.15(+0.75%)
Mar 27, 2017 19.32 20.35 19.30 20.33 1,952,576 +0.70(+3.59%)
Mar 24, 2017 19.68 19.79 19.52 19.63 1,283,482 +0.01(+0.05%)
Mar 23, 2017 19.41 19.64 19.10 19.62 2,084,605 +0.73(+3.88%)
Mar 22, 2017 19.00 19.01 18.72 18.88 1,279,800 -0.19(-1.00%)
Mar 21, 2017 19.44 19.45 19.06 19.07 1,202,631 -0.29(-1.48%)
Mar 20, 2017 19.41 19.47 19.19 19.36 770,350 -0.07(-0.34%)
Mar 17, 2017 19.30 19.57 19.30 19.43 2,000,624 +0.18(+0.94%)
Mar 16, 2017 19.41 19.47 19.23 19.25 755,237 -0.12(-0.64%)
Mar 15, 2017 19.45 19.50 19.22 19.37 1,322,170 +0.02(+0.10%)
Mar 14, 2017 19.25 19.42 19.10 19.35 942,942 +0.02(+0.10%)
Mar 13, 2017 19.36 19.45 19.25 19.33 894,248 -0.04(-0.20%)
Mar 10, 2017 19.14 19.44 19.13 19.37 1,665,536 +0.30(+1.55%)
Mar 09, 2017 18.93 19.14 18.90 19.07 1,789,404 +0.13(+0.70%)
Mar 08, 2017 18.85 19.01 18.81 18.94 1,127,526 +0.11(+0.61%)
Mar 07, 2017 18.97 19.03 18.70 18.83 1,835,207 -0.16(-0.85%)
Mar 06, 2017 18.61 19.02 18.53 18.99 1,583,220 +0.36(+1.94%)
Mar 03, 2017 18.70 18.78 18.46 18.63 1,097,175 -0.12(-0.66%)
Mar 02, 2017 18.95 19.01 18.72 18.75 1,269,550 -0.39(-2.04%)
Mar 01, 2017 19.03 19.17 18.95 19.14 1,418,762 +0.41(+2.19%)
Feb 28, 2017 18.72 19.08 18.70 18.73 1,517,753 -0.03(-0.15%)
Feb 27, 2017 18.65 18.82 18.53 18.76 1,733,902 -0.05(-0.25%)
Feb 24, 2017 18.70 18.96 18.69 18.81 1,473,751 -0.11(-0.60%)
Feb 23, 2017 19.20 19.25 18.74 18.92 2,133,780 -0.14(-0.75%)
Feb 22, 2017 19.22 19.24 18.93 19.06 1,180,077 -0.13(-0.69%)
Feb 21, 2017 19.42 19.51 18.92 19.20 1,285,808 -0.18(-0.93%)
Feb 17, 2017 19.38 19.38 19.38 0 +0.09(+0.44%)
Feb 16, 2017 20.06 20.16 19.10 19.29 3,352,383 -1.02(-5.02%)
Feb 15, 2017 20.24 20.47 19.86 20.31 3,360,005 +0.64(+3.24%)
Feb 14, 2017 19.95 20.06 19.56 19.67 1,355,989 -0.23(-1.15%)
Feb 13, 2017 20.08 20.20 19.87 19.90 1,597,004 +0.04(+0.19%)
Feb 10, 2017 20.11 20.26 19.84 19.86 1,583,838 +0.00(+0.00%)
Feb 09, 2017 19.64 19.93 19.58 19.86 1,356,745 +0.18(+0.92%)
Feb 08, 2017 19.73 19.84 19.46 19.68 1,403,404 -0.13(-0.67%)
Feb 07, 2017 19.87 20.06 19.75 19.82 873,519 -0.02(-0.10%)
Feb 06, 2017 19.98 20.10 19.71 19.84 655,422 -0.20(-1.00%)
Feb 03, 2017 20.19 20.28 20.02 20.04 904,605 -0.02(-0.10%)
Feb 02, 2017 19.94 20.19 19.85 20.05 1,951,575 +0.22(+1.10%)
Feb 01, 2017 20.23 20.32 19.77 19.84 2,207,055 +0.49(+2.51%)
Jan 31, 2017 19.23 19.39 19.14 19.35 811,257 +0.00(+0.00%)
Jan 30, 2017 19.53 19.67 19.23 19.35 873,778 -0.30(-1.55%)
Jan 27, 2017 19.64 19.80 19.54 19.65 1,789,887 +0.23(+1.18%)
Jan 26, 2017 19.39 19.71 19.28 19.43 1,597,517 -0.09(-0.44%)
Jan 25, 2017 18.87 19.51 18.79 19.51 1,698,894 +0.86(+4.59%)
Jan 24, 2017 18.45 18.77 18.44 18.65 1,057,380 +0.24(+1.29%)
Jan 23, 2017 18.52 18.67 18.28 18.42 935,525 -0.12(-0.67%)
Jan 20, 2017 18.47 18.61 18.33 18.54 752,415 +0.08(+0.41%)
Jan 19, 2017 18.69 18.85 18.42 18.46 814,445 -0.22(-1.17%)
Jan 18, 2017 18.68 18.81 18.34 18.68 1,163,945 +0.03(+0.15%)
Jan 17, 2017 19.11 19.17 18.65 18.65 1,156,603 -0.02(-0.10%)
Jan 13, 2017 18.67 18.67 18.67 0 -0.03(-0.15%)
Jan 12, 2017 18.54 18.86 18.30 18.70 1,216,526 +0.18(+0.98%)
Jan 11, 2017 18.66 18.72 18.27 18.52 1,766,952 -0.14(-0.77%)
Jan 10, 2017 18.73 18.99 18.59 18.66 1,364,343 -0.04(-0.20%)
Jan 09, 2017 19.26 19.47 18.62 18.70 2,759,650 -0.57(-2.96%)
Jan 06, 2017 19.88 19.88 19.23 19.27 2,208,114 -0.61(-3.07%)
Jan 05, 2017 19.84 19.94 19.64 19.88 974,123 +0.06(+0.29%)
Jan 04, 2017 19.54 19.88 19.50 19.83 1,800,568 +0.39(+2.01%)
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.