Boyd Gaming Corp (NY: BYD )

67.58 +1.16 (+1.74%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 8.094 8.456 8.060 8.284 10,234,114 +0.25(+3.08%)
Jun 29, 2011 8.151 8.256 8.013 8.037 2,186,518 -0.04(-0.47%)
Jun 28, 2011 7.903 8.113 7.865 8.075 1,298,659 +0.22(+2.79%)
Jun 27, 2011 7.875 7.980 7.770 7.856 1,110,521 +0.01(+0.12%)
Jun 24, 2011 7.932 7.980 7.780 7.846 2,181,093 -0.09(-1.08%)
Jun 23, 2011 7.684 7.965 7.627 7.932 1,381,741 +0.11(+1.46%)
Jun 22, 2011 7.780 8.065 7.761 7.818 1,554,655 +0.02(+0.24%)
Jun 21, 2011 7.646 7.856 7.584 7.799 1,943,795 +0.26(+3.41%)
Jun 20, 2011 7.646 7.651 7.532 7.542 1,373,373 +0.10(+1.28%)
Jun 17, 2011 7.608 7.637 7.437 7.446 1,861,401 -0.04(-0.51%)
Jun 16, 2011 7.627 7.656 7.380 7.484 2,637,036 +0.03(+0.38%)
Jun 15, 2011 7.446 7.618 7.361 7.456 1,307,933 -0.10(-1.39%)
Jun 14, 2011 7.494 7.675 7.494 7.561 1,191,471 +0.20(+2.72%)
Jun 13, 2011 7.427 7.522 7.199 7.361 1,380,011 -0.05(-0.64%)
Jun 10, 2011 7.494 7.561 7.342 7.408 2,378,058 -0.17(-2.26%)
Jun 09, 2011 7.618 7.665 7.456 7.580 1,611,280 -0.03(-0.38%)
Jun 08, 2011 7.884 8.008 7.589 7.608 2,293,273 -0.32(-4.08%)
Jun 07, 2011 7.999 8.103 7.903 7.932 2,995,669 -0.01(-0.12%)
Jun 06, 2011 8.551 8.570 7.932 7.942 2,970,471 -0.35(-4.25%)
Jun 03, 2011 8.560 8.637 8.294 8.294 2,492,037 -0.37(-4.29%)
May 24, 2011 8.818 8.818 8.646 8.665 1,350,857 -0.07(-0.76%)
May 23, 2011 8.856 8.894 8.718 8.732 1,229,937 -0.27(-2.96%)
May 20, 2011 8.989 9.170 8.903 8.998 1,556,183 -0.05(-0.53%)
May 19, 2011 9.332 9.360 8.913 9.046 2,045,063 -0.21(-2.26%)
May 18, 2011 9.018 9.275 8.979 9.256 1,712,962 +0.26(+2.86%)
May 17, 2011 9.189 9.257 8.922 8.998 2,164,441 -0.26(-2.78%)
May 16, 2011 9.503 9.579 9.189 9.256 1,845,632 -0.37(-3.86%)
May 13, 2011 9.760 9.884 9.608 9.627 1,512,619 -0.14(-1.46%)
May 12, 2011 9.646 9.889 9.598 9.770 1,659,998 +0.03(+0.29%)
May 11, 2011 9.541 9.836 9.522 9.741 2,681,334 +0.18(+1.89%)
May 10, 2011 9.503 9.665 9.494 9.560 1,640,676 +0.07(+0.70%)
May 09, 2011 9.275 9.732 9.198 9.494 3,715,529 +0.31(+3.42%)
May 06, 2011 9.370 9.427 9.122 9.179 1,638,917 -0.05(-0.52%)
May 05, 2011 9.037 9.446 8.951 9.227 3,031,376 +0.05(+0.52%)
May 04, 2011 9.198 9.275 8.837 9.179 3,547,798 +0.10(+1.15%)
May 03, 2011 8.484 9.265 8.408 9.075 7,484,115 +0.58(+6.84%)
May 02, 2011 8.462 8.522 8.427 8.494 3,040,251 -0.02(-0.22%)
Apr 29, 2011 8.465 8.608 8.427 8.513 1,590,585 +0.04(+0.45%)
Apr 28, 2011 8.646 8.646 8.456 8.475 1,615,428 -0.19(-2.20%)
Apr 27, 2011 8.465 8.684 8.437 8.665 1,527,029 +0.20(+2.36%)
Apr 26, 2011 8.551 8.551 8.399 8.465 2,485,351 -0.08(-0.89%)
Apr 25, 2011 8.656 8.694 8.494 8.541 1,005,654 -0.04(-0.44%)
Apr 21, 2011 8.618 8.646 8.475 8.579 1,670,710 +0.10(+1.24%)
Apr 20, 2011 8.551 8.665 8.360 8.475 1,735,676 +0.11(+1.37%)
Apr 19, 2011 8.427 8.456 8.237 8.360 1,385,831 -0.09(-1.01%)
Apr 18, 2011 8.380 8.475 8.322 8.446 2,021,242 -0.11(-1.33%)
Apr 15, 2011 8.551 8.599 8.494 8.560 1,165,190 +0.05(+0.56%)
Apr 14, 2011 8.446 8.579 8.351 8.513 1,535,224 -0.08(-0.89%)
Apr 13, 2011 8.599 8.684 8.522 8.589 1,626,908 +0.14(+1.69%)
Apr 12, 2011 8.570 8.589 8.427 8.446 1,528,867 -0.22(-2.53%)
Apr 11, 2011 8.703 8.788 8.570 8.665 1,402,543 +0.02(+0.22%)
Apr 08, 2011 8.932 8.941 8.589 8.646 2,737,451 -0.12(-1.41%)
Apr 07, 2011 9.084 9.179 8.741 8.770 3,573,355 -0.28(-3.05%)
Apr 06, 2011 9.437 9.475 8.979 9.046 2,275,177 -0.30(-3.16%)
Apr 05, 2011 9.056 9.456 9.027 9.341 2,195,972 +0.24(+2.62%)
Apr 04, 2011 9.179 9.279 9.018 9.103 1,877,053 +0.00(+0.00%)
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.