Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.42 12.17 11.42 11.95 2,521,018 +0.15(+1.29%)
Jun 27, 2008 12.18 12.18 11.49 11.80 3,428,483 -0.30(-2.52%)
Jun 26, 2008 12.56 12.74 12.07 12.10 2,693,951 -0.86(-6.61%)
Jun 25, 2008 12.78 13.25 12.65 12.96 1,714,973 +0.33(+2.64%)
Jun 24, 2008 12.98 13.10 12.27 12.62 3,530,236 -0.45(-3.42%)
Jun 23, 2008 14.00 14.13 12.98 13.07 2,348,447 -0.84(-6.02%)
Jun 20, 2008 14.74 14.76 13.74 13.91 2,476,574 -1.06(-7.06%)
Jun 19, 2008 14.45 14.99 14.24 14.96 1,511,047 +0.49(+3.42%)
Jun 18, 2008 15.69 15.70 14.47 14.47 2,593,276 -1.29(-8.21%)
Jun 17, 2008 16.24 16.29 15.56 15.76 1,323,240 -0.45(-2.76%)
Jun 16, 2008 15.98 16.41 15.60 16.21 3,197,102 +0.20(+1.25%)
Jun 13, 2008 15.45 16.05 15.19 16.01 2,434,050 +1.06(+7.06%)
Jun 12, 2008 14.53 15.41 14.47 14.95 2,972,746 +0.48(+3.29%)
Jun 11, 2008 14.93 15.38 14.44 14.48 2,124,075 -0.25(-1.68%)
Jun 10, 2008 14.53 14.90 14.03 14.73 2,508,673 +0.44(+3.06%)
Jun 09, 2008 14.93 15.08 14.11 14.29 1,589,220 -0.68(-4.51%)
Jun 06, 2008 15.81 15.81 14.93 14.96 1,794,003 -0.88(-5.58%)
Jun 05, 2008 15.27 16.05 15.17 15.85 1,798,746 +0.68(+4.45%)
Jun 04, 2008 15.03 15.74 14.86 15.17 2,471,175 +0.12(+0.82%)
Jun 03, 2008 14.74 15.12 14.60 15.05 1,823,988 +0.35(+2.40%)
Jun 02, 2008 15.36 15.36 14.51 14.70 1,804,171 -0.48(-3.14%)
May 30, 2008 15.76 15.91 15.02 15.17 2,258,181 -0.45(-2.86%)
May 29, 2008 15.75 16.12 15.13 15.62 1,778,874 -0.01(-0.06%)
May 28, 2008 14.60 16.38 14.24 15.63 7,689,861 +1.05(+7.18%)
May 27, 2008 14.84 15.07 14.37 14.58 1,829,720 -0.19(-1.29%)
May 26, 2008 15.67 15.68 14.74 14.77 0 +0.00(+0.00%)
May 23, 2008 15.67 15.68 14.74 14.77 3,161,655 -0.77(-4.96%)
May 22, 2008 15.77 15.97 15.48 15.54 2,541,395 -0.33(-2.10%)
May 21, 2008 16.63 16.91 15.55 15.88 1,337,662 -0.69(-4.19%)
May 20, 2008 17.01 17.22 16.46 16.57 1,242,424 -0.57(-3.33%)
May 19, 2008 17.32 17.43 17.07 17.14 898,277 -0.14(-0.83%)
May 16, 2008 18.13 18.13 17.17 17.28 946,953 -0.61(-3.40%)
May 15, 2008 17.58 18.04 17.34 17.89 758,202 +0.42(+2.40%)
May 14, 2008 17.08 17.63 16.93 17.47 1,297,355 +0.44(+2.57%)
May 13, 2008 17.32 17.41 16.69 17.04 926,287 -0.30(-1.76%)
May 12, 2008 17.27 17.43 17.03 17.34 610,634 -0.02(-0.11%)
May 09, 2008 17.26 17.47 17.07 17.36 492,033 +0.06(+0.33%)
May 08, 2008 17.91 17.92 17.13 17.30 889,942 -0.36(-2.05%)
May 07, 2008 17.75 18.18 17.16 17.66 2,662,538 -0.82(-4.43%)
May 06, 2008 17.58 18.50 17.36 18.48 1,250,395 +0.86(+4.86%)
May 05, 2008 18.22 18.32 17.51 17.63 863,195 -0.72(-3.94%)
May 02, 2008 18.23 18.48 17.89 18.35 1,257,896 +0.57(+3.21%)
May 01, 2008 17.85 17.86 17.13 17.78 1,537,712 -0.06(-0.32%)
Apr 30, 2008 18.36 18.56 17.60 17.84 1,526,456 -0.44(-2.39%)
Apr 29, 2008 17.69 19.67 17.59 18.27 3,053,905 +0.28(+1.53%)
Apr 28, 2008 17.08 18.14 16.88 18.00 1,838,340 +0.78(+4.53%)
Apr 25, 2008 17.23 17.27 16.78 17.22 899,348 +0.08(+0.44%)
Apr 24, 2008 16.82 17.16 16.50 17.14 1,518,093 +0.40(+2.39%)
Apr 23, 2008 16.79 17.03 16.47 16.74 696,954 +0.03(+0.17%)
Apr 22, 2008 16.97 17.20 16.51 16.71 1,117,852 -0.29(-1.68%)
Apr 21, 2008 18.38 18.38 16.96 17.00 949,998 -0.71(-4.03%)
Apr 18, 2008 17.02 17.89 17.01 17.71 1,673,471 +0.97(+5.80%)
Apr 17, 2008 16.69 17.02 16.46 16.74 668,410 +0.03(+0.17%)
Apr 16, 2008 16.44 17.05 16.27 16.71 1,336,132 +0.24(+1.44%)
Apr 15, 2008 17.19 17.38 16.38 16.48 1,560,475 -0.58(-3.40%)
Apr 14, 2008 17.83 17.83 17.00 17.06 1,530,348 -0.73(-4.12%)
Apr 11, 2008 18.31 18.43 17.60 17.79 1,287,772 -0.75(-4.05%)
Apr 10, 2008 17.96 18.76 17.45 18.54 2,491,790 +0.51(+2.85%)
Apr 09, 2008 18.79 19.23 17.97 18.03 1,426,197 -1.09(-5.72%)
Apr 08, 2008 19.44 19.57 19.03 19.12 746,705 -0.42(-2.14%)
Apr 07, 2008 20.01 20.02 19.23 19.54 794,527 -0.32(-1.63%)
Apr 04, 2008 20.48 20.53 19.61 19.86 857,395 -0.33(-1.65%)
Apr 03, 2008 19.81 20.30 19.42 20.20 732,729 +0.16(+0.81%)
Apr 02, 2008 20.20 20.37 19.83 20.03 1,179,176 -0.11(-0.57%)
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.