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 (%)
May 31, 2013 12.33 12.63 12.15 12.41 2,340,338 +0.03(+0.23%)
May 30, 2013 12.19 12.40 12.17 12.38 1,589,183 +0.18(+1.48%)
May 29, 2013 12.43 12.56 12.00 12.20 2,190,348 -0.36(-2.88%)
May 28, 2013 12.24 12.72 12.24 12.56 1,834,787 +0.56(+4.68%)
May 24, 2013 12.01 12.06 11.69 12.00 963,271 -0.14(-1.18%)
May 23, 2013 11.69 12.33 11.57 12.14 2,034,760 +0.23(+1.92%)
May 22, 2013 12.65 12.72 11.75 11.91 2,814,776 -0.73(-5.80%)
May 21, 2013 12.50 12.85 12.49 12.65 1,956,783 +0.11(+0.91%)
May 20, 2013 12.39 12.60 12.22 12.53 2,499,277 +0.25(+2.02%)
May 17, 2013 12.63 12.70 12.07 12.28 4,554,717 -0.27(-2.12%)
May 16, 2013 13.11 13.21 12.52 12.55 2,695,868 -0.62(-4.70%)
May 15, 2013 13.64 13.72 13.06 13.17 2,608,325 -0.39(-2.88%)
May 13, 2013 13.22 13.61 13.11 13.56 3,966,226 +0.33(+2.52%)
May 10, 2013 12.50 13.73 12.49 13.23 6,234,137 +0.74(+5.95%)
May 09, 2013 12.27 12.57 12.10 12.48 3,124,591 +0.15(+1.24%)
May 08, 2013 12.30 12.38 12.08 12.33 1,552,016 -0.03(-0.23%)
May 07, 2013 12.42 12.50 12.07 12.36 1,925,487 +0.00(+0.00%)
May 06, 2013 12.20 12.59 12.19 12.36 2,921,066 +0.07(+0.54%)
May 03, 2013 11.82 12.36 11.67 12.29 2,821,158 +0.63(+5.39%)
May 02, 2013 11.43 11.87 11.34 11.67 3,447,518 +0.37(+3.29%)
May 01, 2013 11.43 11.46 11.13 11.29 3,104,902 -0.13(-1.17%)
Apr 30, 2013 11.16 11.48 11.10 11.43 3,382,985 +0.23(+2.04%)
Apr 29, 2013 11.01 11.26 10.87 11.20 5,478,417 +0.27(+2.44%)
Apr 26, 2013 10.98 11.07 10.89 10.93 2,106,263 -0.01(-0.09%)
Apr 25, 2013 10.37 11.14 10.27 10.94 8,683,017 +0.49(+4.64%)
Apr 24, 2013 8.913 10.67 8.808 10.46 13,094,281 +1.93(+22.68%)
Apr 23, 2013 8.227 8.675 8.218 8.523 4,036,104 +0.35(+4.31%)
Apr 22, 2013 8.075 8.199 7.923 8.170 1,338,832 +0.09(+1.06%)
Apr 19, 2013 8.037 8.170 7.932 8.085 1,079,944 +0.10(+1.31%)
Apr 18, 2013 8.170 8.180 7.918 7.980 1,532,528 -0.10(-1.18%)
Apr 17, 2013 8.142 8.180 7.780 8.075 2,275,648 -0.11(-1.40%)
Apr 16, 2013 8.247 8.389 8.075 8.189 1,918,107 +0.07(+0.82%)
Apr 15, 2013 8.570 8.570 8.008 8.123 2,491,909 -0.47(-5.43%)
Apr 12, 2013 8.370 8.646 8.180 8.589 2,480,872 +0.16(+1.92%)
Apr 11, 2013 8.389 9.027 8.351 8.427 9,564,100 +0.62(+7.93%)
Apr 10, 2013 7.818 7.904 7.675 7.808 1,874,658 +0.04(+0.49%)
Apr 09, 2013 7.847 7.904 7.694 7.770 1,206,577 -0.09(-1.09%)
Apr 08, 2013 7.799 7.904 7.551 7.856 1,867,089 +0.06(+0.73%)
Apr 05, 2013 7.666 7.818 7.494 7.799 1,729,017 -0.04(-0.49%)
Apr 04, 2013 7.666 7.866 7.504 7.837 1,881,835 +0.26(+3.39%)
Apr 03, 2013 7.866 7.999 7.466 7.580 2,271,236 -0.30(-3.75%)
Apr 02, 2013 8.047 8.140 7.713 7.875 2,156,691 -0.09(-1.08%)
Apr 01, 2013 7.856 8.018 7.704 7.961 1,736,810 +0.09(+1.09%)
Mar 28, 2013 8.170 8.266 7.808 7.875 1,872,900 -0.37(-4.50%)
Mar 27, 2013 7.713 8.447 7.713 8.247 3,128,664 +0.45(+5.74%)
Mar 26, 2013 7.475 7.885 7.428 7.799 2,799,100 +0.35(+4.73%)
Mar 25, 2013 7.151 7.485 7.151 7.447 2,387,439 +0.30(+4.27%)
Mar 22, 2013 7.380 7.389 7.075 7.142 1,793,422 -0.14(-1.96%)
Mar 21, 2013 6.913 7.513 6.913 7.285 2,646,964 +0.33(+4.79%)
Mar 20, 2013 6.847 7.009 6.804 6.951 1,533,114 +0.13(+1.96%)
Mar 19, 2013 7.047 7.085 6.675 6.818 1,833,477 -0.09(-1.24%)
Mar 18, 2013 6.866 7.085 6.761 6.904 1,928,190 -0.01(-0.14%)
Mar 15, 2013 6.980 7.094 6.856 6.913 2,105,686 -0.07(-0.96%)
Mar 14, 2013 6.761 7.047 6.723 6.980 3,732,587 +0.22(+3.24%)
Mar 13, 2013 6.761 6.856 6.656 6.761 1,613,454 +0.03(+0.42%)
Mar 12, 2013 6.856 6.866 6.599 6.732 2,150,245 -0.19(-2.75%)
Mar 11, 2013 6.647 7.028 6.580 6.923 2,852,593 +0.23(+3.41%)
Mar 08, 2013 6.713 6.814 6.618 6.694 1,859,353 +0.08(+1.15%)
Mar 07, 2013 6.628 6.723 6.599 6.618 1,749,230 -0.05(-0.71%)
Mar 06, 2013 6.637 6.704 6.523 6.666 2,253,229 +0.04(+0.57%)
Mar 05, 2013 6.999 7.123 6.542 6.628 5,379,477 -0.41(-5.82%)
Mar 04, 2013 6.123 7.075 6.113 7.037 11,197,181 +0.89(+14.40%)
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.