Boyd Gaming Corp (NY: BYD )

67.40 +0.98 (+1.48%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.199 5.247 5.199 5.237 855,840 +0.04(+0.73%)
Nov 29, 2012 5.132 5.247 5.113 5.199 1,243,236 +0.11(+2.25%)
Nov 28, 2012 4.961 5.113 4.809 5.085 1,180,751 +0.07(+1.33%)
Nov 27, 2012 4.999 5.104 4.990 5.018 708,712 +0.02(+0.38%)
Nov 26, 2012 5.018 5.094 4.980 4.999 701,143 -0.03(-0.57%)
Nov 23, 2012 5.094 5.123 4.985 5.028 332,429 -0.04(-0.75%)
Nov 21, 2012 5.009 5.104 4.971 5.066 981,975 +0.09(+1.72%)
Nov 20, 2012 4.999 5.028 4.952 4.980 809,232 +0.01(+0.19%)
Nov 19, 2012 4.961 5.018 4.885 4.971 1,257,335 +0.11(+2.35%)
Nov 16, 2012 4.999 5.218 4.780 4.856 3,106,341 +0.32(+7.14%)
Nov 15, 2012 4.590 4.666 4.523 4.533 989,765 -0.06(-1.24%)
Nov 14, 2012 4.809 4.828 4.552 4.590 1,540,308 -0.19(-3.98%)
Nov 13, 2012 4.761 4.828 4.733 4.780 1,355,988 -0.01(-0.20%)
Nov 12, 2012 4.856 4.856 4.761 4.790 1,497,553 -0.04(-0.79%)
Nov 09, 2012 4.952 5.018 4.799 4.828 1,481,080 -0.14(-2.87%)
Nov 08, 2012 5.142 5.180 4.961 4.971 1,112,559 -0.17(-3.33%)
Nov 07, 2012 5.009 5.180 5.009 5.142 1,974,123 -0.06(-1.10%)
Nov 06, 2012 5.237 5.266 5.171 5.199 1,535,923 -0.01(-0.18%)
Nov 05, 2012 5.256 5.323 5.152 5.209 1,148,960 -0.05(-0.91%)
Nov 02, 2012 5.494 5.523 5.190 5.256 1,952,242 -0.23(-4.17%)
Nov 01, 2012 5.590 5.723 5.409 5.485 4,168,204 -0.39(-6.65%)
Oct 31, 2012 5.618 5.875 5.618 5.875 1,027,886 +0.08(+1.31%)
Oct 26, 2012 5.913 5.799 5.799 5.799 584,843 -0.10(-1.62%)
Oct 25, 2012 5.932 5.980 5.847 5.894 536,357 +0.05(+0.81%)
Oct 24, 2012 5.847 5.951 5.761 5.847 720,910 +0.06(+0.99%)
Oct 23, 2012 5.790 5.809 5.751 5.790 1,003,601 -0.28(-4.55%)
Oct 19, 2012 6.408 6.408 6.004 6.066 1,902,612 -0.33(-5.21%)
Oct 18, 2012 6.247 6.427 6.237 6.399 1,661,997 +0.16(+2.60%)
Oct 17, 2012 6.285 6.313 6.180 6.237 1,375,820 -0.01(-0.15%)
Oct 16, 2012 6.237 6.332 6.161 6.247 1,100,693 +0.10(+1.55%)
Oct 15, 2012 6.228 6.256 6.123 6.151 1,426,063 -0.04(-0.62%)
Oct 12, 2012 6.304 6.370 6.180 6.189 1,142,922 -0.10(-1.66%)
Oct 11, 2012 6.447 6.504 6.294 6.294 941,087 -0.06(-0.90%)
Oct 10, 2012 6.370 6.456 6.256 6.351 550,162 -0.01(-0.15%)
Oct 09, 2012 6.427 6.475 6.304 6.361 565,346 -0.07(-1.04%)
Oct 08, 2012 6.370 6.513 6.351 6.427 584,312 +0.04(+0.60%)
Oct 05, 2012 6.589 6.627 6.389 6.389 888,209 -0.15(-2.33%)
Oct 04, 2012 6.542 6.570 6.418 6.542 555,020 +0.03(+0.44%)
Oct 03, 2012 6.580 6.666 6.485 6.513 999,611 -0.05(-0.73%)
Oct 02, 2012 6.694 6.713 6.485 6.561 1,128,053 -0.08(-1.15%)
Oct 01, 2012 6.789 6.818 6.542 6.637 1,216,360 -0.09(-1.27%)
Sep 28, 2012 6.761 6.789 6.618 6.723 628,932 -0.09(-1.26%)
Sep 27, 2012 6.656 6.885 6.627 6.808 1,673,981 +0.19(+2.88%)
Sep 26, 2012 6.332 6.618 6.275 6.618 1,385,067 +0.30(+4.67%)
Sep 25, 2012 6.580 6.704 6.304 6.323 956,628 -0.22(-3.35%)
Sep 24, 2012 6.523 6.656 6.523 6.542 715,126 -0.06(-0.87%)
Sep 21, 2012 6.637 6.637 6.465 6.599 1,256,768 +0.07(+1.02%)
Sep 20, 2012 6.532 6.618 6.475 6.532 428,689 -0.07(-1.01%)
Sep 19, 2012 6.580 6.646 6.551 6.599 492,768 +0.03(+0.43%)
Sep 18, 2012 6.551 6.608 6.494 6.570 748,600 -0.01(-0.14%)
Sep 17, 2012 6.627 6.666 6.494 6.580 853,246 -0.09(-1.29%)
Sep 14, 2012 6.551 6.780 6.551 6.666 1,003,803 +0.09(+1.30%)
Sep 13, 2012 6.361 6.623 6.332 6.580 1,554,095 +0.22(+3.44%)
Sep 12, 2012 6.294 6.389 6.199 6.361 956,233 +0.10(+1.67%)
Sep 11, 2012 6.028 6.266 5.989 6.256 1,724,515 +0.24(+3.96%)
Sep 10, 2012 5.818 6.089 5.802 6.018 1,470,964 +0.20(+3.44%)
Sep 07, 2012 5.704 5.837 5.580 5.818 1,056,301 +0.07(+1.16%)
Sep 06, 2012 5.656 5.770 5.628 5.751 1,434,364 +0.16(+2.90%)
Sep 05, 2012 5.666 5.694 5.561 5.590 545,432 -0.05(-0.84%)
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.