Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 44.57 45.14 43.89 44.59 1,199,105 +0.03(+0.06%)
Feb 27, 2007 45.66 45.86 43.64 44.56 1,304,015 -1.69(-3.66%)
Feb 26, 2007 46.62 46.84 45.90 46.25 1,087,265 +0.42(+0.91%)
Feb 23, 2007 46.14 46.35 45.68 45.83 495,115 -0.46(-0.99%)
Feb 22, 2007 46.38 46.72 45.89 46.29 967,946 -0.23(-0.49%)
Feb 21, 2007 46.67 47.01 46.18 46.52 1,848,748 -0.43(-0.91%)
Feb 20, 2007 45.15 47.31 45.02 46.95 6,510,721 +3.21(+7.33%)
Feb 16, 2007 44.58 44.65 43.53 43.74 1,115,009 -0.82(-1.84%)
Feb 15, 2007 44.62 44.89 44.36 44.56 739,625 +0.13(+0.30%)
Feb 14, 2007 44.67 45.35 44.17 44.43 861,644 +0.02(+0.04%)
Feb 13, 2007 44.15 44.61 43.94 44.41 642,793 +0.54(+1.24%)
Feb 12, 2007 44.38 44.86 43.33 43.86 1,261,718 -1.25(-2.76%)
Feb 09, 2007 46.12 46.38 44.95 45.11 998,746 -1.02(-2.21%)
Feb 08, 2007 46.23 46.46 45.97 46.13 502,369 -0.18(-0.39%)
Feb 07, 2007 46.28 46.60 45.96 46.31 746,353 +0.18(+0.39%)
Feb 06, 2007 46.60 46.63 45.75 46.13 895,623 -0.50(-1.08%)
Feb 05, 2007 46.15 46.70 46.14 46.63 710,927 +0.40(+0.86%)
Feb 02, 2007 45.68 46.50 45.58 46.23 956,383 +0.71(+1.57%)
Feb 01, 2007 45.57 46.38 45.41 45.52 808,373 +0.27(+0.59%)
Jan 31, 2007 44.58 45.44 44.26 45.25 710,086 +0.74(+1.67%)
Jan 30, 2007 44.87 44.90 44.18 44.51 564,390 -0.01(-0.02%)
Jan 29, 2007 44.43 45.01 44.24 44.52 404,081 +0.17(+0.39%)
Jan 26, 2007 44.93 44.95 43.79 44.35 1,110,384 -0.40(-0.89%)
Jan 25, 2007 45.38 45.44 44.62 44.75 815,942 -0.68(-1.51%)
Jan 24, 2007 44.71 45.49 44.36 45.43 1,194,585 +0.86(+1.92%)
Jan 23, 2007 44.69 45.17 44.55 44.58 1,046,576 +0.06(+0.13%)
Jan 22, 2007 44.33 44.62 43.95 44.52 798,072 +0.15(+0.34%)
Jan 19, 2007 44.24 44.66 43.62 44.37 1,075,274 -0.67(-1.48%)
Jan 18, 2007 45.71 45.93 44.86 45.03 941,876 -0.69(-1.52%)
Jan 17, 2007 46.09 46.35 45.48 45.73 993,070 -0.55(-1.19%)
Jan 16, 2007 46.00 46.76 45.69 46.28 1,037,430 +0.45(+0.98%)
Jan 12, 2007 45.95 46.08 45.14 45.83 788,611 -0.25(-0.54%)
Jan 11, 2007 44.94 46.42 44.43 46.08 1,109,543 +1.23(+2.74%)
Jan 10, 2007 44.19 45.10 44.01 44.85 663,938 +0.58(+1.31%)
Jan 09, 2007 44.28 44.68 43.85 44.27 605,386 -0.01(-0.02%)
Jan 08, 2007 44.09 44.70 43.67 44.28 1,069,807 +0.12(+0.28%)
Jan 05, 2007 44.09 44.64 43.81 44.16 1,644,920 +0.07(+0.15%)
Jan 04, 2007 43.66 44.18 42.96 44.09 936,305 +0.38(+0.87%)
Jan 03, 2007 43.34 43.93 43.16 43.71 1,014,935 +0.61(+1.41%)
Dec 29, 2006 43.33 43.51 42.95 43.10 508,045 -0.42(-0.96%)
Dec 28, 2006 43.66 43.89 43.33 43.52 483,657 -0.35(-0.80%)
Dec 27, 2006 43.71 43.93 43.47 43.87 536,533 +0.68(+1.56%)
Dec 26, 2006 42.57 43.28 42.26 43.20 476,299 +0.51(+1.20%)
Dec 22, 2006 42.89 43.09 42.32 42.68 542,630 -0.38(-0.88%)
Dec 21, 2006 43.78 43.78 42.61 43.06 976,250 -0.70(-1.61%)
Dec 20, 2006 43.79 44.28 43.45 43.77 616,634 -0.22(-0.50%)
Dec 19, 2006 44.14 44.27 43.43 43.99 915,701 -0.36(-0.82%)
Dec 18, 2006 44.19 44.71 44.00 44.35 1,141,920 +0.59(+1.35%)
Dec 15, 2006 44.79 44.79 43.70 43.76 759,387 -0.84(-1.88%)
Dec 14, 2006 44.11 44.88 43.98 44.60 746,142 +0.48(+1.08%)
Dec 13, 2006 44.52 44.73 43.52 44.12 1,198,790 +0.13(+0.30%)
Dec 12, 2006 44.94 45.47 43.78 43.99 1,223,178 -0.65(-1.45%)
Dec 11, 2006 44.63 45.76 44.51 44.63 1,349,637 +0.00(+0.00%)
Dec 08, 2006 44.40 44.86 44.06 44.63 949,865 +0.18(+0.41%)
Dec 07, 2006 44.71 44.75 43.63 44.45 1,131,513 +0.01(+0.02%)
Dec 06, 2006 43.52 44.58 43.52 44.44 955,121 +0.18(+0.41%)
Dec 05, 2006 44.43 44.47 43.42 44.26 1,536,436 -0.16(-0.36%)
Dec 04, 2006 42.31 45.23 41.86 44.43 5,475,077 +4.47(+11.19%)
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.