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 (%)
Jun 28, 2002 13.99 13.99 13.43 13.71 266,640 -0.30(-2.11%)
Jun 27, 2002 13.38 14.03 13.30 14.01 236,710 +0.68(+5.07%)
Jun 26, 2002 13.19 13.74 13.14 13.33 253,512 -0.17(-1.27%)
Jun 25, 2002 13.38 13.91 13.24 13.50 435,298 +1.50(+12.54%)
Jun 21, 2002 12.28 12.28 11.81 12.00 147,234 +0.10(+0.80%)
Jun 20, 2002 11.95 12.14 11.81 11.90 149,440 -0.14(-1.19%)
Jun 19, 2002 12.19 12.19 11.77 12.05 294,889 +0.01(+0.08%)
Jun 18, 2002 11.86 12.24 11.81 12.04 284,598 +0.18(+1.53%)
Jun 17, 2002 11.81 11.97 11.81 11.86 204,049 +0.39(+3.41%)
Jun 14, 2002 10.98 11.61 10.96 11.46 516,582 -0.28(-2.35%)
Jun 12, 2002 11.81 12.07 11.62 11.74 599,546 -0.35(-2.91%)
Jun 11, 2002 12.19 12.33 12.05 12.09 240,280 -0.29(-2.31%)
Jun 10, 2002 12.46 12.63 12.33 12.38 202,264 +0.02(+0.15%)
Jun 07, 2002 12.00 12.46 11.77 12.36 285,333 +0.36(+3.02%)
Jun 06, 2002 12.47 12.47 11.83 12.00 307,176 -0.30(-2.40%)
Jun 05, 2002 12.19 12.57 11.81 12.29 619,394 -1.62(-11.64%)
May 31, 2002 14.37 14.37 13.90 13.91 183,886 +0.19(+1.39%)
May 28, 2002 13.81 13.84 13.68 13.72 255,718 +0.01(+0.07%)
May 27, 2002 13.83 13.85 13.52 13.71 165,402 +0.00(+0.00%)
May 24, 2002 13.83 13.85 13.52 13.71 165,402 -0.21(-1.50%)
May 23, 2002 13.43 14.01 12.86 13.92 326,395 +0.51(+3.84%)
May 22, 2002 13.83 13.94 13.19 13.41 303,081 -0.42(-3.03%)
May 21, 2002 14.09 14.19 13.52 13.83 346,558 -0.30(-2.16%)
May 20, 2002 14.19 14.24 14.09 14.13 151,225 -0.06(-0.40%)
May 17, 2002 14.00 14.32 14.00 14.19 215,811 +0.10(+0.68%)
May 16, 2002 14.23 14.24 13.70 14.09 118,144 -0.04(-0.27%)
May 15, 2002 14.31 14.31 13.95 14.13 228,203 -0.14(-1.00%)
May 14, 2002 14.09 14.28 14.05 14.27 192,182 +0.37(+2.67%)
May 13, 2002 13.85 14.27 13.71 13.90 354,960 +0.10(+0.69%)
May 10, 2002 14.28 14.28 13.10 13.81 650,164 -0.47(-3.27%)
May 09, 2002 14.28 14.71 14.19 14.27 10,501 +0.03(+0.20%)
May 08, 2002 14.66 14.89 13.81 14.25 540,001 -0.39(-2.67%)
May 07, 2002 14.84 15.22 14.62 14.64 268,215 -0.30(-1.98%)
May 06, 2002 15.46 15.62 14.90 14.93 375,858 -0.50(-3.27%)
May 03, 2002 15.36 15.63 15.35 15.44 369,662 +0.14(+0.93%)
May 02, 2002 14.88 15.35 14.88 15.29 613,093 +0.50(+3.41%)
May 01, 2002 14.57 14.93 14.47 14.79 348,868 +0.22(+1.50%)
Apr 30, 2002 14.49 14.65 14.43 14.57 298,355 -0.02(-0.13%)
Apr 29, 2002 14.76 14.85 14.47 14.59 261,704 -0.22(-1.48%)
Apr 26, 2002 15.09 15.24 14.65 14.81 275,881 -0.29(-1.89%)
Apr 25, 2002 15.05 15.13 14.81 15.09 312,532 +0.00(+0.00%)
Apr 24, 2002 15.06 15.33 15.05 15.09 619,709 +0.12(+0.83%)
Apr 23, 2002 14.28 15.00 14.19 14.97 979,395 -0.10(-0.63%)
Apr 22, 2002 14.95 15.19 14.89 15.06 831,635 -0.64(-4.06%)
Apr 19, 2002 15.95 16.04 15.45 15.70 598,916 +0.00(+0.00%)
Apr 18, 2002 15.57 15.85 15.14 15.70 570,036 +0.37(+2.42%)
Apr 17, 2002 15.14 15.55 15.14 15.33 354,960 +0.34(+2.29%)
Apr 16, 2002 14.95 15.33 14.88 14.99 424,166 -0.06(-0.38%)
Apr 15, 2002 15.09 15.09 14.72 15.05 233,559 -0.05(-0.32%)
Apr 12, 2002 15.00 15.22 14.95 15.09 278,927 +0.24(+1.60%)
Apr 11, 2002 14.67 15.23 14.66 14.85 3,675,621 +0.24(+1.63%)
Apr 10, 2002 14.52 15.10 14.50 14.62 329,755 -0.07(-0.45%)
Apr 09, 2002 15.19 15.24 14.59 14.68 673,058 -0.26(-1.72%)
Apr 08, 2002 14.37 14.94 14.09 14.94 432,568 +0.57(+3.98%)
Apr 05, 2002 14.24 14.52 14.24 14.37 484,341 +0.47(+3.36%)
Apr 04, 2002 13.28 13.90 13.05 13.90 337,737 +0.63(+4.73%)
Apr 03, 2002 13.64 13.66 12.76 13.27 559,429 -0.40(-2.93%)
Apr 02, 2002 14.19 14.31 13.62 13.67 446,640 -0.59(-4.14%)
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.