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 (%)
Jun 30, 2016 17.50 17.53 17.09 17.52 835,626 +0.13(+0.77%)
Jun 29, 2016 17.28 17.46 17.20 17.39 1,155,647 +0.30(+1.73%)
Jun 28, 2016 16.86 17.10 16.83 17.09 1,283,176 +0.48(+2.87%)
Jun 27, 2016 17.11 17.20 16.54 16.62 2,062,386 -0.77(-4.44%)
Jun 24, 2016 17.34 17.65 17.22 17.39 3,380,178 -0.77(-4.25%)
Jun 23, 2016 18.07 18.18 17.87 18.16 1,265,628 +0.30(+1.65%)
Jun 22, 2016 18.23 18.38 17.85 17.86 704,219 -0.40(-2.19%)
Jun 21, 2016 17.98 18.28 17.84 18.26 1,682,972 +0.31(+1.75%)
Jun 20, 2016 18.09 18.19 17.89 17.95 1,286,880 +0.15(+0.86%)
Jun 17, 2016 17.54 17.81 17.45 17.80 1,268,806 +0.32(+1.85%)
Jun 16, 2016 17.53 17.53 17.27 17.47 792,262 -0.24(-1.34%)
Jun 15, 2016 17.70 17.89 17.65 17.71 985,126 +0.00(+0.00%)
Jun 14, 2016 17.53 17.77 17.44 17.71 895,280 +0.12(+0.70%)
Jun 13, 2016 17.83 17.97 17.55 17.59 867,946 -0.35(-1.96%)
Jun 10, 2016 18.04 18.16 17.86 17.94 710,575 -0.34(-1.88%)
Jun 09, 2016 18.40 18.48 18.25 18.28 1,150,995 -0.20(-1.08%)
Jun 08, 2016 18.43 18.61 18.26 18.48 1,246,637 +0.05(+0.26%)
Jun 07, 2016 18.51 18.73 18.42 18.43 1,517,815 +0.04(+0.21%)
Jun 06, 2016 18.51 18.52 18.19 18.40 1,074,660 -0.15(-0.82%)
Jun 03, 2016 18.63 18.63 18.23 18.55 1,100,527 -0.22(-1.17%)
Jun 02, 2016 18.49 18.87 18.43 18.77 1,406,021 +0.28(+1.49%)
Jun 01, 2016 18.45 18.80 18.20 18.49 2,009,090 +0.49(+2.70%)
May 31, 2016 17.93 18.17 17.93 18.01 1,313,847 +0.09(+0.48%)
May 27, 2016 17.54 17.92 17.92 17.92 1,230,598 +0.36(+2.06%)
May 26, 2016 17.67 17.82 17.38 17.56 1,075,088 -0.10(-0.54%)
May 25, 2016 17.56 17.81 17.56 17.65 1,327,146 +0.13(+0.76%)
May 24, 2016 17.65 17.75 17.35 17.52 2,754,241 +0.04(+0.22%)
May 23, 2016 17.30 17.68 17.26 17.48 1,152,039 +0.12(+0.71%)
May 20, 2016 17.56 17.68 17.31 17.36 1,112,488 -0.16(-0.92%)
May 19, 2016 17.64 17.80 17.28 17.52 1,312,090 -0.28(-1.55%)
May 18, 2016 17.60 17.91 17.56 17.80 1,400,969 +0.16(+0.92%)
May 17, 2016 17.89 17.98 17.50 17.64 1,334,539 -0.27(-1.49%)
May 16, 2016 18.08 18.23 17.85 17.90 1,307,588 -0.15(-0.84%)
May 13, 2016 18.07 18.26 17.95 18.05 1,381,220 -0.13(-0.73%)
May 12, 2016 18.40 18.49 17.87 18.19 1,274,172 -0.09(-0.47%)
May 11, 2016 18.54 18.61 18.22 18.27 1,206,407 -0.28(-1.49%)
May 10, 2016 18.20 18.59 18.10 18.55 999,249 +0.41(+2.26%)
May 09, 2016 17.90 18.22 17.76 18.14 1,738,239 +0.30(+1.71%)
May 06, 2016 17.86 18.00 17.60 17.84 1,688,838 -0.04(-0.21%)
May 05, 2016 17.83 17.97 17.64 17.87 1,125,895 +0.09(+0.48%)
May 04, 2016 17.66 17.92 17.66 17.79 1,117,020 +0.05(+0.27%)
May 03, 2016 18.10 18.23 17.66 17.74 1,955,206 -0.56(-3.07%)
May 02, 2016 17.92 18.36 17.72 18.30 2,705,905 +0.55(+3.11%)
Apr 29, 2016 18.20 18.24 17.59 17.75 2,434,776 -0.52(-2.87%)
Apr 28, 2016 18.47 18.78 18.16 18.27 3,712,219 -0.40(-2.14%)
Apr 27, 2016 19.19 19.59 18.55 18.67 4,538,567 -0.96(-4.90%)
Apr 26, 2016 19.33 19.75 19.11 19.63 2,540,816 +0.40(+2.08%)
Apr 25, 2016 19.11 19.80 19.06 19.23 2,557,463 +0.16(+0.85%)
Apr 22, 2016 19.72 19.78 18.65 19.07 3,079,009 -0.86(-4.30%)
Apr 21, 2016 19.84 20.03 19.56 19.93 1,719,800 -0.18(-0.90%)
Apr 20, 2016 20.12 20.41 19.85 20.11 2,068,640 +0.06(+0.28%)
Apr 19, 2016 20.10 20.26 19.88 20.05 945,697 +0.07(+0.33%)
Apr 18, 2016 20.03 20.15 19.83 19.99 1,143,996 -0.10(-0.52%)
Apr 15, 2016 20.03 20.17 19.92 20.09 734,855 +0.05(+0.24%)
Apr 14, 2016 20.37 20.37 19.83 20.04 1,062,312 -0.29(-1.41%)
Apr 13, 2016 20.34 20.40 20.16 20.33 1,181,169 +0.12(+0.61%)
Apr 12, 2016 19.81 20.22 19.67 20.21 749,673 +0.46(+2.31%)
Apr 11, 2016 20.29 20.36 19.75 19.75 803,279 -0.44(-2.17%)
Apr 08, 2016 20.13 20.29 19.93 20.19 955,894 +0.28(+1.39%)
Apr 07, 2016 19.77 20.13 19.77 19.91 1,234,111 +0.04(+0.19%)
Apr 06, 2016 19.71 19.88 19.44 19.87 846,386 +0.12(+0.63%)
Apr 05, 2016 19.67 19.94 19.62 19.75 767,015 -0.10(-0.48%)
Apr 04, 2016 19.85 20.00 19.63 19.84 775,296 -0.03(-0.14%)
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.