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 (%)
Jul 30, 2004 24.73 25.35 24.47 25.03 581,168 +0.30(+1.23%)
Jul 29, 2004 24.16 24.84 24.13 24.73 814,412 +1.37(+5.87%)
Jul 28, 2004 24.04 24.06 23.02 23.36 690,596 -0.70(-2.93%)
Jul 27, 2004 23.58 24.09 23.46 24.06 394,026 +0.49(+2.06%)
Jul 26, 2004 23.81 24.14 23.42 23.58 385,520 -0.24(-1.00%)
Jul 23, 2004 23.90 24.02 23.52 23.82 173,279 -0.09(-0.36%)
Jul 22, 2004 24.02 24.35 23.62 23.90 389,930 -0.20(-0.83%)
Jul 21, 2004 24.61 24.71 24.09 24.10 352,859 -0.34(-1.40%)
Jul 20, 2004 24.10 24.44 24.02 24.44 248,261 +0.35(+1.46%)
Jul 19, 2004 24.25 24.44 24.09 24.09 273,676 -0.15(-0.63%)
Jul 16, 2004 24.76 24.76 24.22 24.24 398,437 -0.34(-1.39%)
Jul 15, 2004 24.52 24.80 24.21 24.59 352,124 +0.07(+0.27%)
Jul 14, 2004 24.41 24.71 23.91 24.52 550,188 +0.02(+0.08%)
Jul 13, 2004 24.64 24.86 24.50 24.50 176,849 -0.05(-0.19%)
Jul 12, 2004 24.38 24.77 24.38 24.55 294,259 +0.02(+0.08%)
Jul 09, 2004 24.61 24.83 24.09 24.53 629,686 +0.05(+0.19%)
Jul 08, 2004 25.42 25.48 24.48 24.48 802,860 -1.15(-4.49%)
Jul 07, 2004 25.92 25.93 25.49 25.63 655,730 -0.29(-1.10%)
Jul 06, 2004 26.14 26.14 25.63 25.92 459,557 -0.26(-0.98%)
Jul 02, 2004 26.14 26.30 25.97 26.18 706,664 -0.20(-0.76%)
Jul 01, 2004 25.44 26.38 25.44 26.38 2,170,296 +1.08(+4.25%)
Jun 30, 2004 25.70 25.81 25.30 25.30 368,402 -0.25(-0.97%)
Jun 29, 2004 25.31 25.66 25.30 25.55 398,227 +0.29(+1.13%)
Jun 28, 2004 25.78 25.98 25.26 25.26 669,698 +0.06(+0.23%)
Jun 25, 2004 24.33 25.21 24.33 25.21 397,387 +0.86(+3.52%)
Jun 24, 2004 24.47 24.66 24.35 24.35 376,803 -0.12(-0.51%)
Jun 23, 2004 24.11 24.54 24.04 24.47 311,377 +0.31(+1.30%)
Jun 22, 2004 23.95 24.16 23.68 24.16 391,401 +0.35(+1.48%)
Jun 21, 2004 23.62 23.96 23.39 23.81 438,239 +0.30(+1.30%)
Jun 18, 2004 23.46 24.19 23.46 23.50 430,047 +0.05(+0.20%)
Jun 17, 2004 23.42 23.98 23.19 23.45 396,757 +0.15(+0.65%)
Jun 16, 2004 23.90 24.00 23.30 23.30 233,139 -0.43(-1.81%)
Jun 15, 2004 23.71 24.02 23.57 23.73 321,984 +0.41(+1.76%)
Jun 14, 2004 24.43 24.64 23.31 23.32 509,651 -1.10(-4.52%)
Jun 10, 2004 23.95 24.46 23.69 24.42 511,436 +0.48(+1.99%)
Jun 09, 2004 23.81 24.21 23.75 23.95 294,469 +0.24(+1.00%)
Jun 08, 2004 23.79 23.84 23.66 23.71 135,262 -0.08(-0.32%)
Jun 07, 2004 23.90 24.47 23.75 23.79 719,896 +0.96(+4.21%)
Jun 04, 2004 22.47 23.06 22.44 22.82 322,929 +0.72(+3.27%)
Jun 03, 2004 22.11 22.28 22.09 22.10 146,289 -0.01(-0.04%)
Jun 02, 2004 22.27 22.40 22.02 22.11 106,593 -0.02(-0.09%)
Jun 01, 2004 22.09 22.38 22.02 22.13 191,237 -0.01(-0.04%)
May 28, 2004 21.90 22.28 21.87 22.14 165,928 +0.19(+0.87%)
May 27, 2004 22.04 22.09 21.55 21.95 130,642 +0.05(+0.22%)
May 26, 2004 21.99 22.23 21.75 21.90 130,957 -0.21(-0.95%)
May 25, 2004 21.48 22.21 21.10 22.11 263,489 +0.63(+2.93%)
May 24, 2004 21.44 21.57 21.14 21.48 109,743 +0.28(+1.30%)
May 21, 2004 21.13 21.43 21.04 21.21 134,527 +0.36(+1.74%)
May 20, 2004 20.92 21.16 20.78 20.84 158,786 +0.09(+0.41%)
May 19, 2004 21.23 21.81 20.76 20.76 304,341 -0.43(-2.02%)
May 18, 2004 20.66 21.23 20.66 21.19 197,223 +0.44(+2.11%)
May 17, 2004 21.14 21.17 20.53 20.75 222,427 -0.46(-2.16%)
May 14, 2004 21.11 21.38 20.71 21.21 205,729 +0.14(+0.68%)
May 13, 2004 20.66 21.14 20.66 21.06 197,433 +0.08(+0.36%)
May 12, 2004 21.47 21.47 20.57 20.99 511,541 -0.68(-3.12%)
May 11, 2004 21.14 21.79 21.09 21.66 408,519 +0.70(+3.36%)
May 10, 2004 21.11 21.14 20.25 20.96 498,939 -0.24(-1.12%)
May 07, 2004 22.97 22.99 21.11 21.20 518,367 -1.82(-7.90%)
May 06, 2004 22.75 23.09 22.26 23.02 216,126 +0.28(+1.21%)
May 05, 2004 22.57 23.12 22.54 22.74 220,747 +0.08(+0.34%)
May 04, 2004 22.95 23.04 22.47 22.66 478,460 -0.66(-2.82%)
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.