Boyd Gaming Corp (NY: BYD )

67.33 +0.91 (+1.36%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 6.589 6.866 6.561 6.589 10,606 -0.09(-1.28%)
Aug 30, 2010 6.856 6.989 6.656 6.675 1,328,466 -0.25(-3.58%)
Aug 27, 2010 6.685 6.951 6.580 6.923 1,369,649 -0.12(-1.76%)
Aug 26, 2010 7.046 7.123 6.675 7.046 1,669 +0.12(+1.79%)
Aug 25, 2010 6.666 6.970 6.527 6.923 1,237 +0.19(+2.83%)
Aug 24, 2010 6.942 6.961 6.732 6.732 5,027 -0.32(-4.59%)
Aug 23, 2010 7.446 7.475 7.046 7.056 1,544,485 -0.30(-4.02%)
Aug 20, 2010 7.380 7.542 7.142 7.351 2,424,877 -0.23(-3.02%)
Aug 19, 2010 7.456 7.646 7.351 7.580 1,870 +0.12(+1.66%)
Aug 18, 2010 7.465 7.503 7.304 7.456 19,471 +0.07(+0.90%)
Aug 17, 2010 7.494 7.542 7.342 7.389 2,983 +0.10(+1.31%)
Aug 16, 2010 7.313 7.361 7.218 7.294 1,041,107 +0.06(+0.79%)
Aug 13, 2010 7.237 7.456 7.208 7.237 1,516,787 -0.15(-2.06%)
Aug 12, 2010 7.313 7.513 7.246 7.389 1,365,471 -0.05(-0.64%)
Aug 11, 2010 7.608 7.675 7.408 7.437 5,624 -0.35(-4.52%)
Aug 10, 2010 7.989 8.113 7.723 7.789 3,570 -0.50(-6.08%)
Aug 09, 2010 8.037 8.332 7.922 8.294 1,652,811 +0.36(+4.56%)
Aug 06, 2010 7.932 7.961 7.599 7.932 2,063,709 +0.22(+2.84%)
Aug 05, 2010 7.665 7.818 7.618 7.713 1,698,252 +0.01(+0.12%)
Aug 04, 2010 7.846 8.018 7.613 7.703 2,130,090 -0.12(-1.58%)
Aug 03, 2010 8.008 8.122 7.808 7.827 2,835 -0.75(-8.77%)
Aug 02, 2010 8.560 8.713 8.294 8.579 2,453,941 +0.52(+6.50%)
Jul 30, 2010 8.056 8.180 7.903 8.056 1,429,428 -0.08(-0.94%)
Jul 29, 2010 8.199 8.465 7.951 8.132 1,729,067 +0.03(+0.35%)
Jul 28, 2010 8.103 8.686 8.027 8.103 2,006 -0.50(-5.76%)
Jul 27, 2010 8.808 8.808 8.579 8.599 525 +0.03(+0.33%)
Jul 26, 2010 8.075 8.608 7.789 8.570 2,113,831 +0.53(+6.64%)
Jul 23, 2010 7.770 8.075 7.656 8.037 1,505,509 +0.24(+3.05%)
Jul 22, 2010 7.389 7.846 7.389 7.799 1,806,593 +0.55(+7.62%)
Jul 21, 2010 7.703 7.713 7.218 7.246 1,767,317 -0.27(-3.55%)
Jul 20, 2010 7.237 7.523 7.151 7.513 1,411,372 +0.21(+2.87%)
Jul 19, 2010 7.465 7.499 7.094 7.304 1,438,217 -0.07(-0.90%)
Jul 16, 2010 7.370 7.732 7.323 7.370 2,339,513 -0.46(-5.84%)
Jul 15, 2010 8.103 8.103 7.732 7.827 1,522,799 -0.30(-3.63%)
Jul 14, 2010 7.999 8.170 7.808 8.122 1,318,779 -0.01(-0.12%)
Jul 13, 2010 8.132 8.208 8.018 8.132 5,746 +0.14(+1.79%)
Jul 12, 2010 8.094 8.351 7.872 7.989 1,092,207 -0.18(-2.21%)
Jul 09, 2010 8.170 8.199 7.675 8.170 1,580,729 +0.46(+5.93%)
Jul 08, 2010 7.713 7.980 7.456 7.713 2,121 -0.04(-0.49%)
Jul 07, 2010 7.751 7.751 7.237 7.751 1,828,667 +0.38(+5.17%)
Jul 06, 2010 7.370 7.989 7.342 7.370 4,735 -0.30(-3.97%)
Jul 02, 2010 7.675 8.113 7.580 7.675 1,912,526 -0.30(-3.70%)
Jul 01, 2010 8.189 8.218 7.723 7.970 2,982,870 -0.11(-1.41%)
Jun 30, 2010 8.084 8.741 8.027 8.084 6,733 -0.42(-4.93%)
Jun 29, 2010 8.941 9.037 8.446 8.503 1,950,120 -1.00(-10.52%)
Jun 25, 2010 9.503 9.570 9.027 9.503 6,210,038 +0.30(+3.21%)
Jun 24, 2010 9.713 9.865 9.189 9.208 1,954,019 -0.60(-6.12%)
Jun 23, 2010 9.665 9.865 9.503 9.808 1,088,914 +0.21(+2.18%)
Jun 22, 2010 10.06 10.13 9.579 9.598 630 -0.44(-4.36%)
Jun 21, 2010 10.49 10.56 9.922 10.04 1,329,475 -0.28(-2.68%)
Jun 18, 2010 10.31 10.60 10.26 10.31 1,006,977 -0.20(-1.90%)
Jun 17, 2010 10.39 10.62 10.39 10.51 1,326,542 +0.05(+0.45%)
Jun 16, 2010 10.47 10.73 10.36 10.46 2,054,821 -0.18(-1.70%)
Jun 15, 2010 10.71 10.87 10.47 10.65 1,286,673 +0.04(+0.36%)
Jun 14, 2010 10.62 11.04 10.51 10.61 2,615,517 +0.19(+1.83%)
Jun 11, 2010 9.998 10.44 9.903 10.42 1,259,262 +0.24(+2.34%)
Jun 10, 2010 10.26 10.33 9.836 10.18 1,799,267 +0.19(+1.91%)
Jun 09, 2010 10.29 10.50 9.884 9.989 2,919,342 -0.16(-1.60%)
Jun 08, 2010 10.52 10.68 9.713 10.15 3,103,262 -0.10(-1.02%)
Jun 07, 2010 11.38 11.46 10.25 10.26 2,240,031 -1.09(-9.57%)
Jun 04, 2010 11.34 12.04 11.29 11.34 1,868,419 -0.88(-7.17%)
Jun 03, 2010 11.56 12.26 11.56 12.22 2,183,861 +0.65(+5.60%)
Jun 02, 2010 11.59 11.65 11.29 11.57 7,759 +0.25(+2.19%)
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.