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 (%)
Feb 29, 2012 7.684 7.808 7.608 7.627 2,318,451 +0.00(+0.00%)
Feb 28, 2012 7.694 7.808 7.608 7.627 2,433,736 -0.10(-1.35%)
Feb 27, 2012 7.723 7.893 7.618 7.732 1,177,562 -0.09(-1.10%)
Feb 24, 2012 7.951 8.056 7.742 7.818 1,366,535 -0.10(-1.32%)
Feb 23, 2012 7.818 7.932 7.637 7.922 2,069,842 +0.12(+1.59%)
Feb 22, 2012 8.170 8.199 7.675 7.799 3,349,383 -0.40(-4.88%)
Feb 21, 2012 9.056 9.132 8.122 8.199 4,793,704 -0.93(-10.22%)
Feb 17, 2012 8.865 9.151 8.837 9.132 1,982,350 +0.31(+3.56%)
Feb 16, 2012 8.627 8.818 8.579 8.818 897,197 +0.18(+2.09%)
Feb 15, 2012 8.722 8.779 8.570 8.637 918,178 +0.00(+0.00%)
Feb 14, 2012 8.541 8.675 8.456 8.637 947,293 +0.07(+0.78%)
Feb 13, 2012 8.808 8.894 8.541 8.570 1,116,191 -0.10(-1.10%)
Feb 10, 2012 8.456 8.684 8.351 8.665 1,486,340 +0.10(+1.22%)
Feb 09, 2012 8.637 8.732 8.475 8.560 1,709,386 -0.27(-3.02%)
Feb 08, 2012 8.856 8.979 8.760 8.827 1,037,836 -0.01(-0.11%)
Feb 07, 2012 8.856 8.998 8.760 8.837 977,013 -0.08(-0.85%)
Feb 06, 2012 9.094 9.284 8.865 8.913 1,589,572 -0.24(-2.60%)
Feb 03, 2012 8.856 9.284 8.713 9.151 2,231,501 +0.43(+4.91%)
Feb 02, 2012 8.637 8.894 8.541 8.722 1,305,021 +0.11(+1.33%)
Feb 01, 2012 8.456 8.637 8.408 8.608 939,239 +0.26(+3.08%)
Jan 31, 2012 8.465 8.551 8.246 8.351 1,096,833 -0.03(-0.34%)
Jan 30, 2012 8.399 8.494 8.237 8.380 863,951 -0.13(-1.57%)
Jan 27, 2012 8.294 8.551 8.218 8.513 1,484,724 -0.05(-0.56%)
Jan 26, 2012 8.665 8.913 8.513 8.560 1,409,856 -0.09(-0.99%)
Jan 25, 2012 8.703 8.846 8.475 8.646 1,635,510 -0.07(-0.76%)
Jan 24, 2012 8.656 8.837 8.427 8.713 1,224,444 -0.01(-0.11%)
Jan 23, 2012 8.360 8.808 8.294 8.722 1,977,266 +0.32(+3.85%)
Jan 20, 2012 8.332 8.427 8.218 8.399 1,224,827 +0.07(+0.80%)
Jan 19, 2012 8.475 8.618 8.313 8.332 1,797,874 -0.12(-1.46%)
Jan 18, 2012 7.951 8.503 7.951 8.456 2,337,373 +0.54(+6.86%)
Jan 17, 2012 7.856 7.942 7.742 7.913 2,124,037 +0.25(+3.23%)
Jan 13, 2012 7.332 7.675 7.275 7.665 2,242,827 +0.18(+2.42%)
Jan 12, 2012 7.208 7.494 6.970 7.484 1,810,058 +0.29(+3.97%)
Jan 11, 2012 6.723 7.256 6.694 7.199 2,412,844 +0.50(+7.39%)
Jan 10, 2012 6.666 6.856 6.666 6.704 1,202,250 +0.12(+1.88%)
Jan 09, 2012 6.627 6.656 6.494 6.580 945,200 -0.04(-0.58%)
Jan 06, 2012 6.542 6.694 6.389 6.618 2,292,524 -0.29(-4.14%)
Jan 05, 2012 7.075 7.113 6.808 6.904 2,185,708 -0.21(-2.95%)
Jan 04, 2012 7.313 7.313 7.065 7.113 1,048,042 +0.01(+0.13%)
Dec 30, 2011 7.094 7.246 7.085 7.104 1,041,428 +0.01(+0.13%)
Dec 29, 2011 7.056 7.246 7.056 7.094 1,021,876 +0.05(+0.68%)
Dec 28, 2011 7.246 7.323 6.942 7.046 1,453,274 -0.22(-3.01%)
Dec 27, 2011 6.732 7.418 6.646 7.265 3,280,782 +0.65(+9.78%)
Dec 23, 2011 6.570 6.646 6.523 6.618 986,072 +0.24(+3.73%)
Dec 21, 2011 6.151 6.380 6.104 6.380 1,173,112 +0.20(+3.24%)
Dec 20, 2011 6.009 6.199 5.989 6.180 1,264,458 +0.37(+6.39%)
Dec 19, 2011 6.047 6.178 5.799 5.809 809,025 -0.20(-3.33%)
Dec 16, 2011 5.875 6.009 5.837 6.009 1,379,353 +0.19(+3.27%)
Dec 15, 2011 5.675 5.856 5.637 5.818 1,104,209 +0.22(+3.91%)
Dec 14, 2011 5.799 5.799 5.547 5.599 1,052,787 -0.12(-2.16%)
Dec 13, 2011 5.837 5.923 5.685 5.723 1,353,489 -0.04(-0.66%)
Dec 12, 2011 5.809 5.928 5.761 5.761 1,274,988 -0.30(-4.87%)
Dec 09, 2011 5.951 6.104 5.904 6.056 1,038,209 +0.18(+3.08%)
Dec 08, 2011 6.294 6.323 5.866 5.875 1,341,293 -0.50(-7.91%)
Dec 07, 2011 6.228 6.427 6.132 6.380 835,938 +0.08(+1.21%)
Dec 06, 2011 6.247 6.389 6.080 6.304 588,259 -0.01(-0.15%)
Dec 05, 2011 6.408 6.485 6.180 6.313 1,531,105 +0.16(+2.63%)
Dec 02, 2011 6.504 6.551 6.142 6.151 1,480,086 -0.23(-3.58%)
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.