Boyd Gaming Corp (NY: BYD )

48.24 USD -0.10 (-0.21%)
Streaming Delayed Price Updated: 10:03 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 36.65 37.00 36.63 36.76 263,000 +0.15(+0.41%)
Nov 29, 2004 36.35 36.93 35.92 36.61 377,700 +0.48(+1.33%)
Nov 26, 2004 36.19 36.75 36.11 36.13 126,700 +0.19(+0.53%)
Nov 24, 2004 35.90 36.20 35.69 35.94 389,300 +0.44(+1.24%)
Nov 23, 2004 35.75 36.11 35.24 35.50 480,900 -0.10(-0.28%)
Nov 22, 2004 36.09 36.09 34.76 35.60 621,900 -0.49(-1.36%)
Nov 19, 2004 36.66 36.71 36.05 36.09 321,200 -0.57(-1.55%)
Nov 18, 2004 36.73 36.95 36.50 36.66 201,900 -0.12(-0.33%)
Nov 17, 2004 36.99 37.24 36.43 36.78 340,300 +0.03(+0.08%)
Nov 16, 2004 37.23 37.23 36.73 36.75 309,800 -0.48(-1.29%)
Nov 15, 2004 37.35 37.50 37.12 37.23 341,000 -0.17(-0.45%)
Nov 12, 2004 37.28 37.45 36.87 37.40 395,900 +0.12(+0.32%)
Nov 11, 2004 36.74 37.42 36.63 37.28 376,500 +0.54(+1.47%)
Nov 10, 2004 37.10 37.59 36.69 36.74 430,500 +0.08(+0.22%)
Nov 09, 2004 36.95 37.00 36.05 36.66 454,300 -0.14(-0.38%)
Nov 08, 2004 36.40 37.11 36.17 36.80 790,600 +0.83(+2.31%)
Nov 05, 2004 36.23 36.60 35.40 35.97 662,900 -0.03(-0.08%)
Nov 04, 2004 34.51 36.17 34.51 36.00 940,500 +1.93(+5.66%)
Nov 03, 2004 34.11 34.40 33.88 34.07 376,400 +0.66(+1.98%)
Nov 02, 2004 33.25 34.25 33.22 33.41 685,000 -0.15(-0.45%)
Nov 01, 2004 33.59 33.71 33.25 33.56 464,200 +0.07(+0.21%)
Oct 29, 2004 33.62 33.81 33.28 33.49 435,200 -0.13(-0.39%)
Oct 28, 2004 33.25 33.80 33.07 33.62 1,007,500 +0.91(+2.78%)
Oct 27, 2004 29.50 33.45 29.50 32.71 3,166,000 +3.71(+12.79%)
Oct 26, 2004 29.31 29.47 28.96 29.00 670,500 -0.31(-1.06%)
Oct 25, 2004 29.20 29.68 28.75 29.31 522,100 +0.06(+0.21%)
Oct 22, 2004 30.40 30.44 29.24 29.25 786,300 -1.00(-3.31%)
Oct 21, 2004 30.05 30.37 29.90 30.25 396,700 +0.26(+0.87%)
Oct 20, 2004 30.45 30.45 29.58 29.99 437,900 -0.45(-1.48%)
Oct 19, 2004 30.50 30.95 30.38 30.44 599,400 -0.04(-0.13%)
Oct 18, 2004 29.97 30.48 29.84 30.48 567,800 +0.61(+2.04%)
Oct 15, 2004 28.91 29.98 28.91 29.87 687,000 +1.21(+4.22%)
Oct 14, 2004 28.95 29.07 28.60 28.66 411,000 -0.19(-0.66%)
Oct 13, 2004 28.15 29.00 28.15 28.85 652,000 +0.82(+2.93%)
Oct 12, 2004 27.75 28.11 27.35 28.03 234,600 +0.28(+1.01%)
Oct 11, 2004 28.25 28.28 27.71 27.75 323,000 -0.35(-1.25%)
Oct 08, 2004 28.05 28.38 28.05 28.10 328,900 -0.04(-0.14%)
Oct 07, 2004 28.20 28.37 27.80 28.14 383,200 -0.06(-0.21%)
Oct 06, 2004 27.95 28.24 27.89 28.20 260,300 +0.25(+0.89%)
Oct 05, 2004 28.20 28.25 27.81 27.95 335,600 -0.05(-0.18%)
Oct 04, 2004 28.10 28.32 27.86 28.00 448,500 +0.00(+0.00%)
Oct 01, 2004 28.15 28.34 27.95 28.00 484,100 -0.15(-0.53%)
Sep 30, 2004 27.93 28.29 27.86 28.15 545,000 +0.33(+1.19%)
Sep 29, 2004 28.04 28.12 27.71 27.82 545,500 -0.22(-0.78%)
Sep 28, 2004 26.95 28.18 26.95 28.04 573,700 +1.08(+4.01%)
Sep 27, 2004 27.18 27.31 26.71 26.96 310,900 -0.18(-0.66%)
Sep 24, 2004 27.20 27.45 27.08 27.14 244,300 +0.04(+0.15%)
Sep 23, 2004 27.40 27.48 27.10 27.10 454,200 -0.38(-1.38%)
Sep 22, 2004 27.89 27.89 27.36 27.48 216,400 -0.41(-1.47%)
Sep 21, 2004 27.60 27.95 27.60 27.89 161,900 +0.19(+0.69%)
Sep 20, 2004 27.63 27.89 27.40 27.70 274,900 +0.07(+0.25%)
Sep 17, 2004 27.89 27.89 27.45 27.63 501,000 -0.06(-0.22%)
Sep 16, 2004 27.64 27.90 27.56 27.69 225,200 +0.05(+0.18%)
Sep 15, 2004 27.74 27.74 27.39 27.64 281,200 -0.20(-0.72%)
Sep 14, 2004 27.30 27.92 27.20 27.84 445,800 +0.52(+1.90%)
Sep 13, 2004 27.23 27.55 27.20 27.32 331,200 +0.15(+0.55%)
Sep 10, 2004 27.52 27.57 27.16 27.17 275,200 -0.42(-1.52%)
Sep 09, 2004 27.43 27.63 27.26 27.59 295,100 +0.36(+1.32%)
Sep 08, 2004 27.75 27.99 27.23 27.23 356,800 -0.32(-1.16%)
Sep 07, 2004 27.30 27.82 27.22 27.55 237,000 +0.50(+1.85%)
Sep 03, 2004 27.42 27.42 27.01 27.05 202,700 -0.25(-0.92%)
Sep 02, 2004 27.15 27.49 27.09 27.30 190,700 +0.28(+1.04%)
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.