Boyd Gaming Corp (NY: BYD )

67.55 +1.13 (+1.70%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 34.16 33.29 1,284,015 +0.15(+0.46%)
Jun 28, 2018 33.13 33.18 32.71 33.13 760,915 -0.04(-0.12%)
Jun 27, 2018 34.04 34.56 33.13 33.17 1,028,483 -0.80(-2.34%)
Jun 26, 2018 33.36 34.23 33.11 33.97 668,033 +0.61(+1.84%)
Jun 25, 2018 34.80 34.84 33.33 33.36 1,167,186 -1.72(-4.89%)
Jun 22, 2018 35.52 35.77 35.07 35.07 709,388 -0.18(-0.52%)
Jun 21, 2018 35.35 35.63 35.07 35.25 677,814 -0.11(-0.30%)
Jun 20, 2018 35.29 35.67 35.00 35.36 570,286 +0.19(+0.55%)
Jun 19, 2018 35.28 35.79 34.81 35.17 862,834 -0.16(-0.46%)
Jun 18, 2018 34.72 35.34 34.64 35.33 460,982 +0.27(+0.77%)
Jun 15, 2018 35.18 34.70 35.06 1,330,024 +0.36(+1.05%)
Jun 14, 2018 35.46 35.56 34.62 34.70 1,476,507 -0.66(-1.87%)
Jun 13, 2018 35.70 35.70 35.22 35.36 582,815 -0.24(-0.67%)
Jun 12, 2018 35.60 36.04 35.45 35.60 725,369 +0.17(+0.49%)
Jun 11, 2018 35.25 35.48 35.04 35.43 880,068 +0.35(+1.01%)
Jun 08, 2018 35.94 36.34 35.03 35.07 1,432,682 -0.83(-2.32%)
Jun 07, 2018 36.39 36.52 35.75 35.91 873,481 -0.56(-1.52%)
Jun 06, 2018 36.55 36.46 1,656,347 +1.00(+2.81%)
Jun 05, 2018 36.53 36.77 35.41 35.46 1,748,114 -1.18(-3.22%)
Jun 04, 2018 37.18 37.20 36.24 36.64 1,200,378 -0.37(-1.01%)
Jun 01, 2018 36.29 37.13 35.97 37.02 1,705,284 +0.82(+2.28%)
May 31, 2018 36.38 36.62 35.81 36.19 1,360,610 -0.14(-0.40%)
May 30, 2018 36.00 36.55 36.00 36.34 1,726,962 +0.55(+1.53%)
May 29, 2018 35.41 35.87 35.18 35.79 1,566,574 +0.15(+0.43%)
May 25, 2018 35.64 35.64 35.64 0 +0.57(+1.61%)
May 24, 2018 34.76 35.25 34.57 35.07 626,820 +0.32(+0.91%)
May 23, 2018 34.70 35.02 34.53 34.76 514,362 -0.18(-0.52%)
May 22, 2018 35.54 35.58 34.90 34.94 921,344 -0.55(-1.54%)
May 21, 2018 35.32 35.69 35.25 35.48 1,336,032 +0.44(+1.26%)
May 18, 2018 35.23 35.41 34.94 35.04 1,133,728 -0.32(-0.89%)
May 17, 2018 34.81 35.71 34.75 35.36 1,741,697 +0.56(+1.60%)
May 16, 2018 34.83 34.99 34.65 34.80 1,238,855 +0.13(+0.39%)
May 15, 2018 34.74 35.15 34.50 34.67 1,760,181 +0.10(+0.28%)
May 14, 2018 33.59 35.16 33.49 34.57 4,465,455 +1.03(+3.06%)
May 11, 2018 33.83 33.83 33.09 33.55 991,599 -0.27(-0.79%)
May 10, 2018 32.31 34.00 32.24 33.82 2,439,960 +1.59(+4.94%)
May 09, 2018 32.32 32.77 32.22 32.22 2,136,135 -0.34(-1.03%)
May 08, 2018 32.24 32.56 32.03 32.56 1,263,627 +0.54(+1.68%)
May 07, 2018 32.41 32.68 31.95 32.02 664,306 -0.29(-0.89%)
May 04, 2018 32.00 32.43 31.76 32.31 772,089 +0.25(+0.78%)
May 03, 2018 32.40 32.76 31.65 32.06 1,124,430 -0.49(-1.50%)
May 02, 2018 32.30 33.10 32.09 32.55 1,798,938 -0.09(-0.26%)
May 01, 2018 32.45 32.77 32.06 32.64 1,521,135 +0.80(+2.50%)
Apr 30, 2018 32.05 32.65 31.83 31.84 1,665,073 +0.10(+0.30%)
Apr 27, 2018 32.40 33.77 31.68 31.74 3,610,992 -0.33(-1.02%)
Apr 26, 2018 33.03 33.36 32.04 32.07 2,781,705 -0.29(-0.89%)
Apr 25, 2018 32.83 32.83 32.22 32.36 1,509,356 -0.47(-1.43%)
Apr 24, 2018 33.89 33.96 32.54 32.83 1,398,006 -0.75(-2.23%)
Apr 23, 2018 33.60 34.26 33.24 33.58 996,607 +0.03(+0.09%)
Apr 20, 2018 33.50 33.98 33.33 33.55 880,662 -0.04(-0.11%)
Apr 19, 2018 33.38 33.71 33.19 33.59 1,400,323 -0.01(-0.03%)
Apr 18, 2018 33.15 34.21 33.14 33.59 1,475,107 +0.61(+1.86%)
Apr 17, 2018 32.89 33.21 32.64 32.98 1,813,832 +0.45(+1.39%)
Apr 16, 2018 31.64 32.87 31.64 32.53 1,488,549 +1.14(+3.63%)
Apr 13, 2018 32.05 32.08 31.26 31.39 922,759 -0.42(-1.33%)
Apr 12, 2018 31.33 32.23 31.24 31.81 1,654,908 +0.66(+2.12%)
Apr 11, 2018 30.91 31.50 30.91 31.15 1,070,446 +0.12(+0.37%)
Apr 10, 2018 31.03 31.16 30.69 31.04 1,306,860 +0.51(+1.66%)
Apr 09, 2018 30.80 30.93 30.51 30.53 979,340 -0.15(-0.50%)
Apr 06, 2018 31.47 31.73 30.45 30.68 1,132,042 -1.07(-3.38%)
Apr 05, 2018 30.79 31.90 30.79 31.75 2,972,872 +1.05(+3.40%)
Apr 04, 2018 29.56 30.75 29.50 30.71 1,094,311 +0.60(+2.01%)
Apr 03, 2018 29.51 30.16 29.39 30.11 1,422,153 +0.61(+2.08%)
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.