Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.55 15.76 15.49 15.58 67,316 +0.03(+0.18%)
Nov 26, 2003 15.60 15.64 15.30 15.55 236,499 +0.00(+0.00%)
Nov 25, 2003 15.76 15.76 15.54 15.55 286,278 -0.26(-1.63%)
Nov 24, 2003 15.36 15.81 15.24 15.81 543,151 +0.69(+4.53%)
Nov 21, 2003 15.22 15.22 15.01 15.12 288,063 -0.10(-0.63%)
Nov 20, 2003 15.24 15.31 15.11 15.22 248,577 -0.07(-0.44%)
Nov 19, 2003 15.33 15.39 15.14 15.28 307,281 +0.10(+0.63%)
Nov 18, 2003 15.57 15.62 15.16 15.19 280,712 -0.29(-1.85%)
Nov 17, 2003 15.34 15.55 15.33 15.47 388,880 -0.27(-1.69%)
Nov 14, 2003 15.68 15.77 15.57 15.74 400,957 -0.01(-0.06%)
Nov 13, 2003 15.54 15.80 15.53 15.75 321,564 +0.16(+1.04%)
Nov 12, 2003 15.10 15.64 15.10 15.59 261,494 +0.47(+3.09%)
Nov 11, 2003 15.38 15.48 15.05 15.12 334,166 -0.23(-1.49%)
Nov 10, 2003 15.67 15.67 15.24 15.35 448,215 -0.32(-2.07%)
Nov 07, 2003 15.65 15.65 15.45 15.67 499,254 +0.15(+0.98%)
Nov 06, 2003 14.71 15.52 14.71 15.52 775,241 +0.81(+5.50%)
Nov 05, 2003 14.65 14.76 14.62 14.71 674,634 +0.13(+0.91%)
Nov 04, 2003 14.63 14.74 14.58 14.58 292,980 -0.20(-1.35%)
Nov 03, 2003 14.53 14.79 14.47 14.78 400,837 +0.25(+1.70%)
Oct 31, 2003 14.67 14.71 14.53 14.53 261,914 -0.14(-0.97%)
Oct 30, 2003 14.74 14.75 14.58 14.67 284,178 -0.10(-0.71%)
Oct 29, 2003 14.72 14.84 14.67 14.78 305,916 -0.09(-0.58%)
Oct 28, 2003 14.88 14.88 14.43 14.86 486,337 -0.01(-0.06%)
Oct 27, 2003 14.71 14.90 14.71 14.87 349,394 +0.26(+1.76%)
Oct 24, 2003 14.62 14.68 14.48 14.62 335,741 -0.06(-0.39%)
Oct 23, 2003 14.50 14.68 14.49 14.67 865,556 +0.10(+0.65%)
Oct 22, 2003 14.57 14.82 14.31 14.58 646,384 +0.01(+0.07%)
Oct 21, 2003 14.66 14.78 14.57 14.57 918,275 -0.10(-0.65%)
Oct 20, 2003 14.97 14.97 14.59 14.66 6,304,320 +0.14(+0.98%)
Oct 17, 2003 14.42 14.71 14.25 14.52 950,830 +0.10(+0.73%)
Oct 16, 2003 14.25 14.45 14.25 14.42 662,241 +0.26(+1.82%)
Oct 15, 2003 14.25 14.37 13.96 14.16 1,767,448 +0.57(+4.20%)
Oct 14, 2003 13.38 13.61 13.34 13.59 592,300 +0.09(+0.63%)
Oct 13, 2003 13.62 13.67 13.28 13.50 481,926 -0.11(-0.84%)
Oct 10, 2003 13.71 13.71 13.52 13.62 680,094 +0.22(+1.63%)
Oct 09, 2003 13.25 13.55 13.20 13.40 567,305 +0.24(+1.81%)
Oct 08, 2003 13.02 13.22 13.05 13.16 541,156 +0.14(+1.10%)
Oct 07, 2003 12.81 13.02 12.49 13.02 1,413,749 +0.10(+0.74%)
Oct 06, 2003 13.33 13.81 12.86 12.92 2,122,198 -1.51(-10.49%)
Oct 03, 2003 14.66 14.81 14.43 14.44 503,245 -0.14(-0.98%)
Oct 02, 2003 14.59 14.65 14.51 14.58 455,462 -0.21(-1.42%)
Oct 01, 2003 14.63 14.86 14.61 14.79 154,481 +0.26(+1.77%)
Sep 30, 2003 14.38 14.62 14.38 14.53 355,695 +0.17(+1.19%)
Sep 29, 2003 14.72 14.78 14.29 14.36 257,923 -0.22(-1.50%)
Sep 26, 2003 14.73 14.83 14.58 14.58 251,727 -0.13(-0.91%)
Sep 25, 2003 15.21 15.21 14.71 14.71 253,197 -0.51(-3.38%)
Sep 24, 2003 15.60 15.60 15.22 15.23 228,203 -0.30(-1.96%)
Sep 23, 2003 15.45 15.59 15.28 15.53 255,508 +0.20(+1.30%)
Sep 22, 2003 15.62 15.62 15.28 15.33 256,978 -0.43(-2.72%)
Sep 19, 2003 15.76 15.76 15.44 15.76 289,533 +0.01(+0.06%)
Sep 18, 2003 15.33 15.71 15.33 15.75 403,898 +0.49(+3.18%)
Sep 17, 2003 15.57 15.57 15.21 15.26 235,344 -0.16(-1.05%)
Sep 16, 2003 15.39 15.43 15.24 15.43 157,001 +0.04(+0.25%)
Sep 15, 2003 15.54 15.58 15.33 15.39 268,215 -0.14(-0.92%)
Sep 12, 2003 15.09 15.94 15.00 15.53 744,575 +0.48(+3.16%)
Sep 11, 2003 14.69 15.05 14.67 15.05 174,539 +0.46(+3.13%)
Sep 10, 2003 15.02 15.02 14.60 14.60 234,399 -0.42(-2.79%)
Sep 09, 2003 15.29 15.29 14.90 15.02 357,690 -0.27(-1.74%)
Sep 08, 2003 15.19 15.39 15.19 15.28 406,628 +0.11(+0.75%)
Sep 05, 2003 14.76 15.24 14.75 15.17 373,443 +0.41(+2.77%)
Sep 04, 2003 14.62 14.76 14.52 14.76 194,702 +0.19(+1.31%)
Sep 03, 2003 14.76 14.80 14.53 14.57 592,090 -0.10(-0.65%)
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.