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 (%)
Sep 28, 2007 42.18 42.33 40.03 40.76 1,214,453 -1.42(-3.36%)
Sep 27, 2007 41.66 42.28 41.43 42.18 475,984 +0.56(+1.35%)
Sep 26, 2007 42.17 42.23 41.35 41.62 518,557 -0.17(-0.41%)
Sep 25, 2007 41.11 42.62 40.87 41.79 1,104,917 +0.34(+0.83%)
Sep 24, 2007 41.73 41.73 40.67 41.45 919,380 -0.16(-0.39%)
Sep 21, 2007 41.38 41.89 40.81 41.61 1,584,475 +0.18(+0.44%)
Sep 20, 2007 40.61 42.06 40.34 41.43 1,611,281 +0.82(+2.01%)
Sep 19, 2007 41.11 41.73 40.50 40.61 1,032,700 -0.36(-0.88%)
Sep 18, 2007 39.83 41.54 39.57 40.97 735,525 +1.20(+3.01%)
Sep 17, 2007 39.93 40.19 39.50 39.77 442,240 -0.18(-0.45%)
Sep 14, 2007 39.10 40.00 39.05 39.95 307,686 +0.52(+1.33%)
Sep 13, 2007 39.94 40.05 39.28 39.43 537,374 -0.17(-0.43%)
Sep 12, 2007 39.64 40.17 39.14 39.60 662,362 +0.01(+0.02%)
Sep 11, 2007 38.53 39.59 38.48 39.59 552,721 +1.22(+3.17%)
Sep 10, 2007 38.72 38.95 37.67 38.38 637,028 -0.18(-0.47%)
Sep 07, 2007 38.99 39.00 38.16 38.56 561,867 -1.01(-2.55%)
Sep 06, 2007 39.29 39.62 38.92 39.56 351,311 +0.32(+0.82%)
Sep 05, 2007 39.75 39.86 38.77 39.24 461,582 -0.70(-1.76%)
Sep 04, 2007 38.99 40.19 38.50 39.94 603,074 +1.08(+2.79%)
Aug 31, 2007 38.75 39.36 37.95 38.86 370,758 +0.63(+1.64%)
Aug 30, 2007 37.91 38.49 37.85 38.23 274,363 -0.12(-0.32%)
Aug 29, 2007 38.23 38.51 37.62 38.36 515,193 +0.29(+0.77%)
Aug 28, 2007 38.86 38.95 37.96 38.06 510,358 -0.90(-2.32%)
Aug 27, 2007 39.29 39.34 38.83 38.96 494,384 -0.45(-1.13%)
Aug 24, 2007 38.70 39.48 38.68 39.41 331,969 +0.59(+1.52%)
Aug 23, 2007 39.38 39.38 38.53 38.82 959,221 -0.17(-0.44%)
Aug 22, 2007 38.54 39.45 38.19 38.99 1,113,222 +1.74(+4.67%)
Aug 21, 2007 36.20 37.69 35.92 37.25 799,859 +1.06(+2.92%)
Aug 20, 2007 36.06 36.70 35.84 36.20 698,418 +0.29(+0.82%)
Aug 17, 2007 36.01 36.25 34.65 35.90 1,553,255 +0.85(+2.42%)
Aug 16, 2007 35.86 36.07 34.15 35.06 2,451,625 -0.81(-2.25%)
Aug 15, 2007 36.20 36.76 35.73 35.86 897,407 -0.49(-1.36%)
Aug 14, 2007 37.16 37.29 36.23 36.36 939,248 -0.80(-2.15%)
Aug 13, 2007 37.73 38.15 37.01 37.16 1,764,546 -0.32(-0.86%)
Aug 10, 2007 37.58 38.19 36.24 37.48 1,582,899 -0.63(-1.65%)
Aug 09, 2007 39.15 40.29 37.78 38.11 1,522,455 -1.58(-3.98%)
Aug 08, 2007 39.29 40.42 39.12 39.69 1,314,463 +0.68(+1.76%)
Aug 07, 2007 38.73 40.53 38.54 39.00 1,806,174 +0.34(+0.89%)
Aug 06, 2007 40.08 40.08 38.09 38.66 1,446,978 -0.40(-1.02%)
Aug 03, 2007 39.96 40.80 39.06 39.06 1,516,778 -1.74(-4.27%)
Aug 02, 2007 40.81 40.95 40.10 40.80 2,187,550 +0.46(+1.13%)
Aug 01, 2007 40.71 41.32 39.24 40.34 3,317,802 -1.61(-3.83%)
Jul 31, 2007 42.34 43.02 41.86 41.95 1,375,812 -0.16(-0.38%)
Jul 30, 2007 43.37 43.50 41.54 42.11 1,676,409 -0.60(-1.40%)
Jul 27, 2007 42.83 43.68 42.52 42.71 1,440,251 -0.34(-0.80%)
Jul 26, 2007 43.76 44.38 42.59 43.06 2,624,114 -1.71(-3.82%)
Jul 25, 2007 46.04 46.38 44.02 44.77 2,179,992 -0.92(-2.02%)
Jul 24, 2007 46.62 46.89 45.43 45.69 1,073,907 -1.27(-2.69%)
Jul 23, 2007 47.63 47.63 46.93 46.96 763,592 -0.57(-1.20%)
Jul 20, 2007 48.48 48.51 47.33 47.53 1,275,422 -1.18(-2.42%)
Jul 19, 2007 49.31 49.55 48.71 48.71 717,970 -0.57(-1.16%)
Jul 18, 2007 49.28 49.75 48.90 49.28 997,169 -0.56(-1.13%)
Jul 17, 2007 49.94 50.68 49.41 49.84 1,343,750 -0.28(-0.55%)
Jul 16, 2007 48.76 51.58 48.23 50.11 3,066,880 +1.11(+2.27%)
Jul 13, 2007 47.66 49.25 47.58 49.00 805,956 +1.52(+3.21%)
Jul 12, 2007 47.66 48.03 47.31 47.48 1,050,675 +0.01(+0.02%)
Jul 11, 2007 47.33 47.49 46.84 47.47 450,860 +0.10(+0.20%)
Jul 10, 2007 48.23 48.27 47.26 47.37 683,175 -0.98(-2.03%)
Jul 09, 2007 48.74 48.80 48.09 48.35 413,332 -0.53(-1.09%)
Jul 06, 2007 48.92 49.10 48.43 48.89 359,510 -0.03(-0.06%)
Jul 05, 2007 48.19 48.95 48.14 48.92 796,538 +1.31(+2.76%)
Jul 03, 2007 47.52 47.74 47.28 47.60 261,538 +0.28(+0.58%)
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.