Boyd Gaming Corp (NY: BYD )

66.61 +0.19 (+0.29%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 12.36 13.13 12.33 12.67 5,023,035 +0.44(+3.58%)
Jul 30, 2013 11.22 12.49 11.08 12.24 8,966,622 +1.89(+18.32%)
Jul 29, 2013 10.62 10.66 10.13 10.34 2,739,152 -0.33(-3.12%)
Jul 26, 2013 10.17 10.74 10.15 10.67 1,477,093 +0.41(+3.99%)
Jul 25, 2013 10.43 10.53 10.05 10.27 1,366,761 -0.15(-1.46%)
Jul 24, 2013 10.70 10.71 10.28 10.42 1,701,386 -0.27(-2.50%)
Jul 23, 2013 11.06 11.14 10.65 10.68 2,084,402 -0.50(-4.51%)
Jul 22, 2013 11.07 11.39 11.14 11.19 1,229,590 -0.02(-0.17%)
Jul 19, 2013 11.30 11.30 10.87 11.21 2,105,844 -0.15(-1.34%)
Jul 18, 2013 11.25 11.45 11.25 11.36 1,476,775 +0.10(+0.93%)
Jul 17, 2013 11.40 11.44 11.16 11.26 1,422,612 -0.15(-1.34%)
Jul 16, 2013 11.50 11.66 11.34 11.41 1,273,193 -0.12(-1.07%)
Jul 15, 2013 11.33 11.69 11.33 11.53 1,094,013 +0.21(+1.85%)
Jul 12, 2013 11.35 11.47 11.28 11.32 786,805 -0.04(-0.34%)
Jul 11, 2013 11.39 11.40 11.13 11.36 1,671,504 +0.21(+1.88%)
Jul 10, 2013 11.28 11.43 11.07 11.15 1,246,861 -0.17(-1.51%)
Jul 09, 2013 11.27 11.57 11.08 11.32 1,484,602 +0.13(+1.19%)
Jul 08, 2013 11.06 11.43 11.06 11.19 1,728,390 +0.21(+1.91%)
Jul 05, 2013 10.65 11.02 10.50 10.98 1,091,387 +0.49(+4.63%)
Jul 03, 2013 10.47 10.62 10.34 10.49 307,199 -0.06(-0.54%)
Jul 02, 2013 10.89 10.96 10.48 10.55 1,188,611 -0.35(-3.23%)
Jul 01, 2013 10.93 11.07 10.86 10.90 855,909 +0.14(+1.33%)
Jun 28, 2013 10.68 11.00 10.63 10.76 3,158,932 +0.00(+0.00%)
Jun 27, 2013 10.54 10.81 10.49 10.76 1,764,715 +0.33(+3.20%)
Jun 26, 2013 10.29 10.49 10.23 10.43 1,114,540 +0.27(+2.62%)
Jun 25, 2013 10.12 10.25 9.980 10.16 977,810 +0.18(+1.81%)
Jun 24, 2013 10.11 10.15 9.665 9.980 2,008,381 -0.39(-3.77%)
Jun 21, 2013 10.42 10.61 9.999 10.37 2,879,634 +0.05(+0.46%)
Jun 20, 2013 11.12 11.21 10.24 10.32 2,068,993 -0.99(-8.75%)
Jun 19, 2013 11.16 11.49 11.15 11.31 1,415,843 +0.13(+1.19%)
Jun 18, 2013 11.22 11.38 11.15 11.18 1,327,273 -0.01(-0.08%)
Jun 17, 2013 11.11 11.52 11.11 11.19 1,718,066 +0.18(+1.64%)
Jun 14, 2013 11.26 11.33 10.99 11.01 1,365,722 -0.30(-2.61%)
Jun 13, 2013 11.26 11.38 11.16 11.30 1,408,354 +0.02(+0.17%)
Jun 12, 2013 11.68 11.71 11.23 11.28 1,305,362 -0.32(-2.79%)
Jun 11, 2013 11.55 11.72 11.35 11.61 1,354,088 -0.17(-1.46%)
Jun 10, 2013 11.79 11.87 11.61 11.78 1,647,438 +0.02(+0.16%)
Jun 07, 2013 11.57 11.85 11.45 11.76 1,623,954 +0.32(+2.83%)
Jun 06, 2013 11.46 11.55 11.10 11.44 1,794,426 +0.00(+0.00%)
Jun 05, 2013 12.09 12.16 11.22 11.44 2,279,653 -0.70(-5.80%)
Jun 04, 2013 12.46 12.71 12.14 12.14 2,040,028 -0.34(-2.75%)
Jun 03, 2013 12.47 12.61 12.09 12.48 2,036,746 +0.08(+0.61%)
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%)
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.