Boyd Gaming Corp (NY: BYD )

64.15 +1.17 (+1.86%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 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 1,199,149 +0.03(+0.06%)
Feb 27, 2007 45.66 45.86 43.63 44.56 1,304,063 -1.69(-3.66%)
Feb 26, 2007 46.62 46.84 45.90 46.25 1,087,305 +0.42(+0.91%)
Feb 23, 2007 46.14 46.35 45.68 45.83 495,134 -0.46(-0.99%)
Feb 22, 2007 46.37 46.72 45.89 46.29 967,982 -0.23(-0.49%)
Feb 21, 2007 46.67 47.01 46.17 46.52 1,848,816 -0.43(-0.91%)
Feb 20, 2007 45.15 47.31 45.02 46.94 6,510,961 +3.21(+7.33%)
Feb 16, 2007 44.58 44.65 43.53 43.74 1,115,050 -0.82(-1.84%)
Feb 15, 2007 44.61 44.89 44.36 44.56 739,652 +0.13(+0.30%)
Feb 14, 2007 44.67 45.35 44.17 44.42 861,676 +0.02(+0.04%)
Feb 13, 2007 44.15 44.60 43.94 44.40 642,817 +0.54(+1.24%)
Feb 12, 2007 44.38 44.86 43.33 43.86 1,261,764 -1.25(-2.76%)
Feb 09, 2007 46.12 46.37 44.95 45.11 998,783 -1.02(-2.21%)
Feb 08, 2007 46.23 46.46 45.96 46.13 502,387 -0.18(-0.39%)
Feb 07, 2007 46.28 46.60 45.96 46.31 746,380 +0.18(+0.39%)
Feb 06, 2007 46.60 46.63 45.75 46.13 895,656 -0.50(-1.08%)
Feb 05, 2007 46.15 46.70 46.14 46.63 710,953 +0.40(+0.86%)
Feb 02, 2007 45.68 46.50 45.57 46.23 956,418 +0.71(+1.57%)
Feb 01, 2007 45.57 46.38 45.40 45.52 808,403 +0.27(+0.59%)
Jan 31, 2007 44.58 45.44 44.26 45.25 710,112 +0.74(+1.67%)
Jan 30, 2007 44.87 44.90 44.18 44.51 564,410 -0.01(-0.02%)
Jan 29, 2007 44.42 45.00 44.23 44.52 404,096 +0.17(+0.39%)
Jan 26, 2007 44.93 44.95 43.79 44.35 1,110,425 -0.40(-0.89%)
Jan 25, 2007 45.38 45.44 44.61 44.75 815,972 -0.68(-1.51%)
Jan 24, 2007 44.71 45.49 44.36 45.43 1,194,629 +0.86(+1.92%)
Jan 23, 2007 44.69 45.17 44.55 44.58 1,046,614 +0.06(+0.13%)
Jan 22, 2007 44.33 44.62 43.95 44.52 798,101 +0.15(+0.34%)
Jan 19, 2007 44.23 44.66 43.62 44.37 1,075,313 -0.67(-1.48%)
Jan 18, 2007 45.71 45.93 44.86 45.03 941,911 -0.69(-1.52%)
Jan 17, 2007 46.09 46.35 45.48 45.73 993,106 -0.55(-1.19%)
Jan 16, 2007 46.00 46.75 45.69 46.28 1,037,469 +0.45(+0.98%)
Jan 12, 2007 45.95 46.08 45.14 45.83 788,640 -0.25(-0.54%)
Jan 11, 2007 44.94 46.42 44.43 46.08 1,109,584 +1.23(+2.74%)
Jan 10, 2007 44.19 45.10 44.01 44.85 663,963 +0.58(+1.31%)
Jan 09, 2007 44.28 44.68 43.85 44.27 605,409 -0.01(-0.02%)
Jan 08, 2007 44.09 44.70 43.67 44.28 1,069,847 +0.12(+0.28%)
Jan 05, 2007 44.09 44.64 43.81 44.16 1,644,980 +0.07(+0.15%)
Jan 04, 2007 43.66 44.18 42.96 44.09 936,339 +0.38(+0.87%)
Jan 03, 2007 43.34 43.93 43.16 43.71 1,014,972 +0.61(+1.41%)
Dec 29, 2006 43.33 43.51 42.95 43.10 508,064 -0.42(-0.96%)
Dec 28, 2006 43.66 43.89 43.33 43.52 483,675 -0.35(-0.80%)
Dec 27, 2006 43.71 43.93 43.47 43.87 536,553 +0.68(+1.56%)
Dec 26, 2006 42.57 43.28 42.25 43.20 476,316 +0.51(+1.20%)
Dec 22, 2006 42.89 43.09 42.32 42.68 542,650 -0.38(-0.88%)
Dec 21, 2006 43.78 43.78 42.61 43.06 976,286 -0.70(-1.61%)
Dec 20, 2006 43.79 44.28 43.44 43.77 616,657 -0.22(-0.50%)
Dec 19, 2006 44.14 44.27 43.42 43.99 915,735 -0.36(-0.82%)
Dec 18, 2006 44.19 44.71 44.00 44.35 1,141,962 +0.59(+1.35%)
Dec 15, 2006 44.79 44.79 43.70 43.76 759,415 -0.84(-1.88%)
Dec 14, 2006 44.11 44.88 43.98 44.59 746,170 +0.48(+1.08%)
Dec 13, 2006 44.52 44.73 43.52 44.12 1,198,834 +0.13(+0.30%)
Dec 12, 2006 44.94 45.47 43.78 43.99 1,223,223 -0.65(-1.45%)
Dec 11, 2006 44.63 45.76 44.51 44.63 1,349,687 +0.00(+0.00%)
Dec 08, 2006 44.40 44.86 44.06 44.63 949,900 +0.18(+0.41%)
Dec 07, 2006 44.71 44.75 43.62 44.45 1,131,555 +0.01(+0.02%)
Dec 06, 2006 43.52 44.58 43.52 44.44 955,156 +0.18(+0.41%)
Dec 05, 2006 44.42 44.47 43.42 44.26 1,536,492 -0.16(-0.36%)
Dec 04, 2006 42.31 45.23 41.86 44.42 5,475,279 +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.