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 (%)
Mar 29, 2002 14.24 14.40 14.05 14.32 533,050 +0.00(+0.00%)
Mar 28, 2002 14.24 14.40 14.05 14.32 533,050 +0.09(+0.60%)
Mar 27, 2002 13.87 14.33 13.87 14.24 911,835 +0.36(+2.61%)
Mar 26, 2002 13.38 13.87 13.33 13.87 8,674,145 +0.45(+3.33%)
Mar 25, 2002 13.49 13.52 12.86 13.43 983,034 -0.16(-1.19%)
Mar 22, 2002 12.76 13.69 12.63 13.59 2,319,861 +2.16(+18.92%)
Mar 21, 2002 11.33 11.60 11.33 11.43 1,026,195 +0.12(+1.10%)
Mar 20, 2002 11.24 11.52 11.00 11.30 52,506 +0.06(+0.51%)
Mar 19, 2002 10.86 11.29 10.73 11.25 661,587 +0.64(+6.01%)
Mar 18, 2002 10.09 10.62 10.09 10.61 390,861 +0.51(+5.09%)
Mar 15, 2002 9.570 10.19 9.523 10.09 690,571 +0.58(+6.11%)
Mar 14, 2002 9.999 10.14 9.046 9.513 539,876 -0.74(-7.24%)
Mar 13, 2002 10.76 10.80 10.09 10.26 253,083 -0.60(-5.53%)
Mar 12, 2002 10.71 10.91 10.71 10.86 74,769 -0.08(-0.70%)
Mar 11, 2002 11.19 11.42 10.58 10.93 220,319 -0.26(-2.30%)
Mar 08, 2002 10.89 11.19 10.86 11.19 199,841 +0.39(+3.62%)
Mar 07, 2002 10.48 10.91 10.48 10.80 195,640 +0.30(+2.81%)
Mar 06, 2002 10.94 10.94 9.627 10.50 674,294 -0.44(-4.00%)
Mar 05, 2002 10.81 11.25 10.57 10.94 299,814 +0.13(+1.23%)
Mar 04, 2002 11.38 12.35 10.78 10.81 10,501 -0.38(-3.40%)
Mar 01, 2002 10.56 11.19 10.56 11.19 237,961 +0.62(+5.86%)
Feb 28, 2002 10.47 10.75 10.35 10.57 330,478 +0.14(+1.37%)
Feb 27, 2002 10.04 10.47 10.04 10.43 153,110 +0.39(+3.89%)
Feb 26, 2002 9.856 10.07 9.770 10.04 156,470 +0.27(+2.73%)
Feb 25, 2002 9.808 9.903 9.046 9.770 280,597 -0.13(-1.35%)
Feb 22, 2002 9.989 9.999 9.532 9.903 200,681 -0.03(-0.29%)
Feb 21, 2002 10.12 10.28 9.865 9.932 3,160,917 -0.14(-1.42%)
Feb 20, 2002 9.846 10.19 9.846 10.07 351,271 +0.35(+3.62%)
Feb 19, 2002 9.523 9.865 9.284 9.723 357,572 +0.20(+2.10%)
Feb 18, 2002 9.723 9.999 9.094 9.523 426,776 +0.00(+0.00%)
Feb 15, 2002 9.723 9.999 9.094 9.523 426,776 -0.21(-2.15%)
Feb 14, 2002 9.570 9.922 9.542 9.732 395,797 +0.23(+2.40%)
Feb 13, 2002 9.465 9.608 9.046 9.504 497,975 +0.05(+0.50%)
Feb 12, 2002 9.046 9.751 8.999 9.456 731,631 +0.41(+4.53%)
Feb 11, 2002 9.237 9.380 8.666 9.046 918,766 +0.01(+0.11%)
Feb 08, 2002 8.332 9.046 8.237 9.037 846,306 +0.93(+11.52%)
Feb 07, 2002 7.704 8.123 7.428 8.104 492,620 +0.40(+5.19%)
Feb 06, 2002 7.847 8.189 7.428 7.704 450,824 -0.09(-1.10%)
Feb 05, 2002 7.666 7.856 7.628 7.789 100,078 +0.12(+1.61%)
Feb 04, 2002 7.389 7.704 7.380 7.666 130,112 +0.24(+3.21%)
Feb 01, 2002 7.828 7.828 7.428 7.428 87,056 -0.41(-5.22%)
Jan 31, 2002 7.599 7.837 7.475 7.837 142,083 +0.36(+4.84%)
Jan 30, 2002 7.618 7.618 7.294 7.475 101,548 -0.14(-1.88%)
Jan 29, 2002 7.428 7.694 7.428 7.618 147,229 +0.11(+1.52%)
Jan 28, 2002 7.332 7.523 7.209 7.504 134,417 +0.22(+3.01%)
Jan 25, 2002 7.428 7.475 6.856 7.285 258,124 -0.10(-1.42%)
Jan 24, 2002 7.523 7.609 7.285 7.389 90,416 -0.13(-1.77%)
Jan 23, 2002 7.618 7.618 7.332 7.523 237,646 -0.09(-1.13%)
Jan 22, 2002 7.742 7.761 7.428 7.609 283,222 -0.13(-1.72%)
Jan 21, 2002 7.904 7.904 7.389 7.742 345,285 +0.00(+0.00%)
Jan 18, 2002 7.904 7.904 7.389 7.742 345,285 -0.16(-2.05%)
Jan 17, 2002 7.713 7.904 7.637 7.904 332,473 +0.33(+4.40%)
Jan 16, 2002 7.142 7.713 7.142 7.570 431,081 +0.49(+6.85%)
Jan 15, 2002 6.713 7.132 6.713 7.085 367,233 +0.37(+5.53%)
Jan 14, 2002 6.675 6.761 6.561 6.713 163,506 -0.04(-0.56%)
Jan 11, 2002 6.875 6.875 6.523 6.751 220,004 -0.09(-1.25%)
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.