Boyd Gaming Corp (NY: BYD )

62.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 19.14 20.15 19.01 20.15 1,205,246 +1.12(+5.90%)
Mar 31, 2008 18.74 19.09 18.49 19.03 933,250 +0.34(+1.83%)
Mar 28, 2008 19.51 19.51 18.60 18.68 811,452 -0.76(-3.91%)
Mar 27, 2008 20.05 20.05 19.43 19.44 872,519 -0.53(-2.67%)
Mar 26, 2008 20.40 20.50 19.79 19.98 1,100,434 -0.45(-2.19%)
Mar 25, 2008 20.15 20.59 19.74 20.42 1,430,212 +0.28(+1.37%)
Mar 24, 2008 18.89 20.23 18.85 20.15 1,508,874 +1.33(+7.08%)
Mar 21, 2008 17.98 18.97 17.86 18.82 1,495,284 +0.00(+0.00%)
Mar 20, 2008 17.98 18.97 17.86 18.82 1,496,230 +0.89(+4.99%)
Mar 19, 2008 18.68 18.83 17.92 17.92 1,192,632 -0.63(-3.38%)
Mar 18, 2008 17.91 18.55 17.84 18.55 1,053,973 +0.90(+5.12%)
Mar 17, 2008 18.12 18.38 17.38 17.65 1,976,196 -0.90(-4.87%)
Mar 14, 2008 18.79 18.79 18.02 18.55 2,572,069 +0.00(+0.00%)
Mar 13, 2008 17.84 18.64 17.60 18.55 2,096,236 +0.51(+2.85%)
Mar 12, 2008 18.18 18.69 17.49 18.04 1,372,407 -0.21(-1.15%)
Mar 11, 2008 18.05 18.41 17.55 18.25 1,451,826 +0.57(+3.23%)
Mar 10, 2008 17.76 18.15 17.62 17.67 2,028,946 -0.08(-0.43%)
Mar 07, 2008 17.93 18.31 17.60 17.75 2,910,463 -0.34(-1.89%)
Mar 06, 2008 19.36 19.47 17.98 18.09 2,582,394 -1.33(-6.86%)
Mar 05, 2008 19.72 19.98 19.35 19.42 1,858,645 -0.29(-1.50%)
Mar 04, 2008 19.81 20.23 19.61 19.72 1,813,993 -0.33(-1.66%)
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.