Boyd Gaming Corp (NY: BYD )

49.18 USD UNCHANGED
Streaming Delayed Price Updated: 5:26 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 12.57 12.97 12.55 12.78 874,820 +0.26(+2.08%)
Nov 26, 2014 12.50 12.52 12.52 12.52 1,107,200 +0.07(+0.56%)
Nov 25, 2014 12.21 12.50 12.20 12.45 2,605,660 +0.50(+4.18%)
Nov 24, 2014 11.79 11.97 11.78 11.95 648,106 +0.17(+1.44%)
Nov 21, 2014 11.95 11.96 11.66 11.78 1,100,912 -0.02(-0.17%)
Nov 20, 2014 11.57 11.81 11.49 11.80 948,642 +0.20(+1.72%)
Nov 19, 2014 11.71 11.84 11.52 11.60 929,485 -0.14(-1.19%)
Nov 18, 2014 11.69 11.85 11.52 11.74 784,120 +0.07(+0.60%)
Nov 17, 2014 12.00 12.00 11.43 11.67 1,331,117 -0.39(-3.23%)
Nov 14, 2014 12.05 12.20 11.83 12.06 1,322,635 +0.05(+0.42%)
Nov 13, 2014 11.82 12.13 11.82 12.01 2,118,570 +0.22(+1.87%)
Nov 12, 2014 11.69 11.97 11.65 11.79 2,177,750 +0.02(+0.17%)
Nov 11, 2014 11.56 11.93 11.51 11.77 1,514,951 +0.16(+1.38%)
Nov 10, 2014 11.53 11.90 11.47 11.61 1,342,280 +0.13(+1.13%)
Nov 07, 2014 11.39 11.64 11.26 11.48 1,485,591 +0.05(+0.44%)
Nov 06, 2014 11.77 11.85 11.27 11.43 1,679,719 +0.08(+0.70%)
Nov 05, 2014 11.57 11.75 11.29 11.35 2,122,367 -0.15(-1.30%)
Nov 04, 2014 11.17 11.79 11.12 11.50 2,669,543 +0.22(+1.95%)
Nov 03, 2014 11.54 11.73 11.25 11.28 2,147,809 -0.27(-2.34%)
Oct 31, 2014 11.77 12.35 11.50 11.55 4,695,619 +0.52(+4.71%)
Oct 30, 2014 10.53 11.07 10.44 11.03 2,334,197 +0.37(+3.47%)
Oct 29, 2014 10.95 10.96 10.46 10.66 1,346,458 -0.20(-1.84%)
Oct 28, 2014 10.34 10.94 10.11 10.86 1,897,902 +0.51(+4.93%)
Oct 27, 2014 10.21 10.39 10.27 10.35 904,715 +0.08(+0.78%)
Oct 24, 2014 10.25 10.38 10.13 10.27 1,512,170 -0.02(-0.19%)
Oct 23, 2014 10.23 10.68 10.21 10.29 1,788,651 +0.28(+2.80%)
Oct 22, 2014 10.21 10.41 9.980 10.01 1,544,366 -0.16(-1.57%)
Oct 21, 2014 9.990 10.58 9.930 10.17 2,605,742 +0.28(+2.83%)
Oct 20, 2014 9.820 9.890 9.760 9.890 2,040,202 +0.06(+0.61%)
Oct 17, 2014 10.19 10.24 9.790 9.830 2,214,316 -0.17(-1.70%)
Oct 16, 2014 9.440 10.33 9.390 10.00 3,275,884 +0.46(+4.82%)
Oct 15, 2014 8.950 9.570 8.880 9.540 1,750,654 +0.40(+4.38%)
Oct 14, 2014 8.960 9.290 8.780 9.140 1,984,473 +0.24(+2.70%)
Oct 13, 2014 9.110 9.240 8.780 8.900 2,198,082 -0.17(-1.87%)
Oct 10, 2014 9.350 9.550 9.060 9.070 3,263,534 -0.36(-3.82%)
Oct 09, 2014 9.900 10.02 9.410 9.430 1,711,598 -0.52(-5.23%)
Oct 08, 2014 10.11 10.25 9.805 9.950 2,293,948 -0.15(-1.49%)
Oct 07, 2014 10.23 10.43 10.09 10.10 1,204,867 -0.26(-2.51%)
Oct 06, 2014 10.63 10.67 10.27 10.36 1,223,492 -0.18(-1.71%)
Oct 03, 2014 10.08 10.73 10.05 10.54 2,902,157 +0.56(+5.61%)
Oct 02, 2014 10.00 10.23 9.770 9.980 2,600,340 -0.02(-0.20%)
Oct 01, 2014 10.09 10.12 9.860 10.00 1,421,912 -0.16(-1.57%)
Sep 30, 2014 10.36 10.47 9.960 10.16 2,007,921 -0.16(-1.55%)
Sep 29, 2014 10.41 10.48 10.24 10.32 1,414,196 -0.25(-2.37%)
Sep 26, 2014 10.26 10.65 10.22 10.57 1,151,114 +0.34(+3.32%)
Sep 25, 2014 10.46 10.54 10.20 10.23 892,767 -0.28(-2.66%)
Sep 24, 2014 10.43 10.62 10.41 10.51 830,444 +0.07(+0.67%)
Sep 23, 2014 10.49 10.76 10.39 10.44 1,379,021 -0.09(-0.85%)
Sep 22, 2014 10.74 10.74 10.41 10.53 959,355 -0.29(-2.68%)
Sep 19, 2014 10.82 10.90 10.64 10.82 1,757,974 +0.02(+0.19%)
Sep 18, 2014 10.83 10.95 10.72 10.80 1,606,402 +0.03(+0.28%)
Sep 17, 2014 10.92 11.16 10.60 10.77 3,131,604 -0.12(-1.10%)
Sep 16, 2014 10.82 10.92 10.43 10.89 3,103,127 -0.07(-0.64%)
Sep 15, 2014 11.18 11.19 10.88 10.96 781,829 -0.22(-1.97%)
Sep 12, 2014 11.26 11.26 10.89 11.18 1,528,798 -0.07(-0.62%)
Sep 11, 2014 11.40 11.55 11.13 11.25 1,460,343 -0.21(-1.83%)
Sep 10, 2014 10.95 11.51 10.95 11.46 2,025,920 +0.06(+0.53%)
Sep 09, 2014 11.74 11.90 11.13 11.40 3,365,362 -0.37(-3.14%)
Sep 08, 2014 11.10 11.93 11.10 11.77 3,945,787 +0.63(+5.66%)
Sep 05, 2014 10.78 11.15 10.78 11.14 1,032,494 +0.35(+3.24%)
Sep 04, 2014 10.76 10.96 10.68 10.79 762,367 +0.06(+0.56%)
Sep 03, 2014 10.85 10.93 10.62 10.73 619,828 -0.05(-0.46%)
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.