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 (%)
Sep 30, 2010 6.856 6.999 6.761 6.913 1,875 +0.10(+1.54%)
Sep 29, 2010 6.847 6.904 6.751 6.809 1,851,643 +0.08(+1.13%)
Sep 28, 2010 6.723 6.732 6.437 6.732 529 +0.08(+1.14%)
Sep 27, 2010 6.542 6.732 6.494 6.656 1,873,514 +0.16(+2.49%)
Sep 24, 2010 6.618 6.618 6.475 6.494 2,136,323 +0.02(+0.29%)
Sep 23, 2010 6.475 6.618 6.380 6.475 61,496 -0.10(-1.59%)
Sep 22, 2010 6.818 6.881 6.561 6.580 3,187,227 -0.27(-3.89%)
Sep 21, 2010 6.999 7.123 6.837 6.847 2,179,659 -0.16(-2.31%)
Sep 20, 2010 6.809 7.047 6.666 7.009 3,026,396 +0.26(+3.81%)
Sep 17, 2010 6.751 6.885 6.666 6.751 3,389,181 -0.10(-1.39%)
Sep 15, 2010 6.809 6.875 6.742 6.847 1,407,070 +0.02(+0.28%)
Sep 14, 2010 6.990 7.113 6.818 6.828 1,890,391 -0.21(-2.98%)
Sep 13, 2010 7.075 7.199 6.913 7.037 1,453,119 +0.08(+1.09%)
Sep 10, 2010 6.961 7.018 6.809 6.961 2,508,316 +0.05(+0.69%)
Sep 09, 2010 7.294 7.332 6.913 6.913 2,054,440 -0.12(-1.76%)
Sep 08, 2010 6.932 7.151 6.932 7.037 1,110,302 +0.17(+2.50%)
Sep 07, 2010 7.218 7.228 6.847 6.866 1,784 -0.38(-5.26%)
Sep 03, 2010 7.180 7.361 7.094 7.247 1,404,308 +0.22(+3.12%)
Sep 02, 2010 6.761 7.047 6.713 7.028 1,345 +0.27(+3.94%)
Sep 01, 2010 6.732 6.856 6.666 6.761 2,071,035 +0.17(+2.60%)
Aug 31, 2010 6.590 6.866 6.561 6.590 10,606 -0.09(-1.28%)
Aug 30, 2010 6.856 6.990 6.656 6.675 1,328,417 -0.25(-3.58%)
Aug 27, 2010 6.685 6.951 6.580 6.923 1,369,599 -0.12(-1.76%)
Aug 26, 2010 7.047 7.123 6.675 7.047 1,669 +0.12(+1.79%)
Aug 25, 2010 6.666 6.971 6.528 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 7.447 7.475 7.047 7.056 1,544,428 -0.30(-4.02%)
Aug 20, 2010 7.380 7.542 7.142 7.351 2,424,788 -0.23(-3.02%)
Aug 19, 2010 7.456 7.647 7.351 7.580 1,870 +0.12(+1.66%)
Aug 18, 2010 7.466 7.504 7.304 7.456 19,470 +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 1,041,068 +0.06(+0.79%)
Aug 13, 2010 7.237 7.456 7.209 7.237 1,516,731 -0.15(-2.06%)
Aug 12, 2010 7.313 7.513 7.247 7.389 1,365,420 -0.05(-0.64%)
Aug 11, 2010 7.609 7.675 7.409 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 7.923 8.294 1,652,750 +0.36(+4.56%)
Aug 06, 2010 7.932 7.961 7.599 7.932 2,063,632 +0.22(+2.84%)
Aug 05, 2010 7.666 7.818 7.618 7.713 1,698,189 +0.01(+0.12%)
Aug 04, 2010 7.847 8.018 7.613 7.704 2,130,012 -0.12(-1.58%)
Aug 03, 2010 8.008 8.123 7.808 7.828 2,835 -0.75(-8.77%)
Aug 02, 2010 8.561 8.713 8.294 8.580 2,453,850 +0.52(+6.50%)
Jul 30, 2010 8.056 8.180 7.904 8.056 1,429,375 -0.08(-0.94%)
Jul 29, 2010 8.199 8.466 7.951 8.132 1,729,004 +0.03(+0.35%)
Jul 28, 2010 8.104 8.686 8.028 8.104 2,006 -0.50(-5.76%)
Jul 27, 2010 8.808 8.808 8.580 8.599 525 +0.03(+0.33%)
Jul 26, 2010 8.075 8.608 7.789 8.570 2,113,752 +0.53(+6.64%)
Jul 23, 2010 7.770 8.075 7.656 8.037 1,505,453 +0.24(+3.05%)
Jul 22, 2010 7.389 7.847 7.389 7.799 1,806,526 +0.55(+7.62%)
Jul 21, 2010 7.704 7.713 7.218 7.247 1,767,252 -0.27(-3.55%)
Jul 20, 2010 7.237 7.523 7.151 7.513 1,411,320 +0.21(+2.87%)
Jul 19, 2010 7.466 7.499 7.094 7.304 1,438,163 -0.07(-0.90%)
Jul 16, 2010 7.370 7.732 7.323 7.370 2,339,426 -0.46(-5.84%)
Jul 15, 2010 8.104 8.104 7.732 7.828 1,522,743 -0.30(-3.63%)
Jul 14, 2010 7.999 8.170 7.808 8.123 1,318,730 -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 7.873 7.989 1,092,167 -0.18(-2.21%)
Jul 09, 2010 8.170 8.199 7.675 8.170 1,580,670 +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 1,828,600 +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 1,912,455 -0.30(-3.70%)
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.