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 (%)
Apr 30, 2013 11.15 11.47 11.09 11.42 3,386,408 +0.23(+2.04%)
Apr 29, 2013 11.00 11.24 10.86 11.19 5,483,961 +0.27(+2.44%)
Apr 26, 2013 10.97 11.05 10.88 10.92 2,108,394 -0.01(-0.09%)
Apr 25, 2013 10.35 11.13 10.26 10.93 8,691,804 +0.49(+4.65%)
Apr 24, 2013 8.904 10.66 8.799 10.45 13,107,533 +1.93(+22.68%)
Apr 23, 2013 8.219 8.666 8.210 8.514 4,040,188 +0.35(+4.31%)
Apr 22, 2013 8.067 8.191 7.915 8.162 1,340,187 +0.09(+1.06%)
Apr 19, 2013 8.029 8.162 7.924 8.076 1,081,037 +0.10(+1.31%)
Apr 18, 2013 8.162 8.172 7.910 7.972 1,534,079 -0.10(-1.18%)
Apr 17, 2013 8.134 8.172 7.772 8.067 2,277,951 -0.11(-1.40%)
Apr 16, 2013 8.238 8.381 8.067 8.181 1,920,048 +0.07(+0.82%)
Apr 15, 2013 8.562 8.562 8.000 8.115 2,494,431 -0.47(-5.43%)
Apr 12, 2013 8.362 8.638 8.172 8.581 2,483,383 +0.16(+1.92%)
Apr 11, 2013 8.381 9.018 8.343 8.419 9,573,779 +0.62(+7.93%)
Apr 10, 2013 7.810 7.896 7.667 7.801 1,876,555 +0.04(+0.49%)
Apr 09, 2013 7.839 7.896 7.686 7.763 1,207,798 -0.09(-1.09%)
Apr 08, 2013 7.791 7.896 7.544 7.848 1,868,979 +0.06(+0.73%)
Apr 05, 2013 7.658 7.810 7.487 7.791 1,730,767 -0.04(-0.49%)
Apr 04, 2013 7.658 7.858 7.496 7.829 1,883,740 +0.26(+3.39%)
Apr 03, 2013 7.858 7.991 7.458 7.572 2,273,535 -0.29(-3.75%)
Apr 02, 2013 8.038 8.132 7.705 7.867 2,158,874 -0.09(-1.08%)
Apr 01, 2013 7.848 8.010 7.696 7.953 1,738,568 +0.09(+1.09%)
Mar 28, 2013 8.162 8.257 7.801 7.867 1,874,795 -0.37(-4.50%)
Mar 27, 2013 7.705 8.438 7.705 8.238 3,131,830 +0.45(+5.74%)
Mar 26, 2013 7.468 7.877 7.420 7.791 2,801,933 +0.35(+4.73%)
Mar 25, 2013 7.144 7.477 7.144 7.439 2,389,856 +0.30(+4.27%)
Mar 22, 2013 7.373 7.382 7.068 7.135 1,795,237 -0.14(-1.96%)
Mar 21, 2013 6.906 7.506 6.906 7.277 2,649,643 +0.33(+4.79%)
Mar 20, 2013 6.840 7.002 6.797 6.944 1,534,665 +0.13(+1.96%)
Mar 19, 2013 7.040 7.078 6.669 6.811 1,835,332 -0.09(-1.24%)
Mar 18, 2013 6.859 7.078 6.754 6.897 1,930,141 -0.01(-0.14%)
Mar 15, 2013 6.973 7.087 6.849 6.906 2,107,817 -0.07(-0.95%)
Mar 14, 2013 6.754 7.040 6.716 6.973 3,736,365 +0.22(+3.24%)
Mar 13, 2013 6.754 6.849 6.650 6.754 1,615,086 +0.03(+0.42%)
Mar 12, 2013 6.849 6.859 6.592 6.726 2,152,421 -0.19(-2.75%)
Mar 11, 2013 6.640 7.021 6.573 6.916 2,855,480 +0.23(+3.41%)
Mar 08, 2013 6.707 6.807 6.611 6.688 1,861,235 +0.08(+1.15%)
Mar 07, 2013 6.621 6.716 6.592 6.611 1,751,001 -0.05(-0.71%)
Mar 06, 2013 6.631 6.697 6.516 6.659 2,255,509 +0.04(+0.57%)
Mar 05, 2013 6.992 7.116 6.535 6.621 5,384,921 -0.41(-5.82%)
Mar 04, 2013 6.117 7.068 6.107 7.030 11,208,513 +0.88(+14.40%)
Mar 01, 2013 6.193 6.269 6.060 6.145 2,929,228 -0.10(-1.67%)
Feb 28, 2013 6.497 6.583 6.250 6.250 2,595,339 -0.14(-2.23%)
Feb 27, 2013 6.298 6.564 6.221 6.393 3,452,493 +0.21(+3.38%)
Feb 26, 2013 6.212 6.317 6.064 6.183 2,354,277 +0.04(+0.62%)
Feb 25, 2013 6.393 6.516 6.136 6.145 2,656,331 -0.13(-2.12%)
Feb 22, 2013 6.117 6.526 6.003 6.279 3,376,401 +0.24(+3.94%)
Feb 21, 2013 6.202 6.288 5.965 6.041 3,605,784 -0.19(-3.05%)
Feb 20, 2013 6.440 6.507 6.174 6.231 2,941,347 -0.23(-3.53%)
Feb 19, 2013 6.545 6.650 6.421 6.459 2,541,234 -0.09(-1.31%)
Feb 15, 2013 6.697 6.764 6.478 6.545 2,102,870 -0.13(-1.99%)
Feb 14, 2013 6.802 6.868 6.650 6.678 1,639,814 -0.17(-2.50%)
Feb 13, 2013 6.878 6.963 6.811 6.849 1,923,149 +0.00(+0.00%)
Feb 12, 2013 6.878 7.211 6.735 6.849 5,013,510 -0.27(-3.74%)
Feb 11, 2013 7.392 7.715 7.068 7.116 4,553,556 -0.28(-3.73%)
Feb 08, 2013 7.125 7.515 6.887 7.392 8,370,949 +0.64(+9.44%)
Feb 07, 2013 6.554 7.201 6.469 6.754 6,633,150 +0.18(+2.75%)
Feb 06, 2013 6.488 6.616 6.421 6.573 1,172,779 +0.15(+2.37%)
Feb 04, 2013 6.545 6.602 6.402 6.421 1,150,821 -0.19(-2.88%)
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.