Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 45.32 45.85 45.06 45.36 356,640 +0.02(+0.04%)
Mar 29, 2007 45.45 45.78 44.82 45.34 420,911 +0.25(+0.55%)
Mar 28, 2007 45.29 45.61 44.75 45.10 896,536 -0.55(-1.21%)
Mar 27, 2007 46.06 46.13 45.27 45.65 1,046,396 -0.70(-1.52%)
Mar 26, 2007 46.42 46.56 45.71 46.35 869,862 -0.15(-0.33%)
Mar 23, 2007 46.67 46.96 46.09 46.51 773,140 +0.05(+0.10%)
Mar 22, 2007 46.35 46.56 45.92 46.46 708,029 +0.06(+0.12%)
Mar 21, 2007 44.75 47.13 44.42 46.40 2,755,035 +1.50(+3.35%)
Mar 20, 2007 42.47 45.04 42.39 44.90 2,106,131 +2.42(+5.69%)
Mar 19, 2007 42.49 42.75 42.29 42.48 620,549 +0.30(+0.70%)
Mar 16, 2007 43.04 43.06 42.16 42.18 962,435 -0.76(-1.77%)
Mar 15, 2007 42.51 43.02 42.45 42.95 759,173 +0.47(+1.10%)
Mar 14, 2007 42.62 43.22 41.78 42.48 1,272,891 -0.14(-0.34%)
Mar 13, 2007 43.57 43.55 42.19 42.62 889,710 -0.95(-2.19%)
Mar 12, 2007 43.50 43.98 43.18 43.57 427,002 +0.00(+0.00%)
Mar 09, 2007 44.20 44.29 43.15 43.57 421,226 -0.39(-0.89%)
Mar 08, 2007 43.55 44.59 43.26 43.96 603,642 +0.78(+1.81%)
Mar 07, 2007 43.61 44.01 43.09 43.18 801,705 -0.60(-1.37%)
Mar 06, 2007 43.80 44.06 43.09 43.78 1,510,470 +1.55(+3.68%)
Mar 05, 2007 43.09 43.28 42.17 42.23 1,111,192 -1.38(-3.17%)
Mar 02, 2007 44.39 44.74 43.54 43.61 845,602 -1.02(-2.28%)
Mar 01, 2007 44.63 44.93 42.41 44.63 1,007,173 +0.00(+0.00%)
Feb 28, 2007 44.61 45.18 43.94 44.63 1,197,937 +0.03(+0.06%)
Feb 27, 2007 45.71 45.91 43.68 44.60 1,302,745 -1.69(-3.66%)
Feb 26, 2007 46.67 46.89 45.94 46.30 1,086,206 +0.42(+0.91%)
Feb 23, 2007 46.18 46.40 45.73 45.88 494,633 -0.46(-0.99%)
Feb 22, 2007 46.42 46.76 45.94 46.34 967,003 -0.23(-0.49%)
Feb 21, 2007 46.72 47.06 46.22 46.56 1,846,947 -0.43(-0.91%)
Feb 20, 2007 45.19 47.35 45.07 46.99 6,504,379 +3.21(+7.33%)
Feb 16, 2007 44.62 44.70 43.57 43.78 1,113,923 -0.82(-1.84%)
Feb 15, 2007 44.66 44.94 44.40 44.60 738,904 +0.13(+0.30%)
Feb 14, 2007 44.72 45.39 44.21 44.47 860,805 +0.02(+0.04%)
Feb 13, 2007 44.19 44.65 43.98 44.45 642,167 +0.54(+1.24%)
Feb 12, 2007 44.42 44.91 43.37 43.91 1,260,489 -1.25(-2.76%)
Feb 09, 2007 46.16 46.42 44.99 45.15 997,773 -1.02(-2.21%)
Feb 08, 2007 46.28 46.51 46.01 46.17 501,879 -0.18(-0.39%)
Feb 07, 2007 46.33 46.65 46.00 46.35 745,626 +0.18(+0.39%)
Feb 06, 2007 46.65 46.68 45.79 46.17 894,751 -0.50(-1.08%)
Feb 05, 2007 46.19 46.74 46.18 46.68 710,235 +0.40(+0.86%)
Feb 02, 2007 45.73 46.54 45.62 46.28 955,451 +0.71(+1.57%)
Feb 01, 2007 45.61 46.43 45.45 45.56 807,586 +0.27(+0.59%)
Jan 31, 2007 44.62 45.49 44.31 45.30 709,394 +0.74(+1.67%)
Jan 30, 2007 44.92 44.94 44.22 44.55 563,840 -0.01(-0.02%)
Jan 29, 2007 44.47 45.05 44.28 44.56 403,688 +0.17(+0.39%)
Jan 26, 2007 44.97 44.99 43.83 44.39 1,109,302 -0.40(-0.89%)
Jan 25, 2007 45.42 45.49 44.66 44.79 815,147 -0.69(-1.51%)
Jan 24, 2007 44.75 45.54 44.40 45.48 1,193,421 +0.86(+1.92%)
Jan 23, 2007 44.74 45.21 44.59 44.62 1,045,556 +0.06(+0.13%)
Jan 22, 2007 44.37 44.67 43.99 44.56 797,294 +0.15(+0.34%)
Jan 19, 2007 44.28 44.71 43.66 44.41 1,074,226 -0.67(-1.48%)
Jan 18, 2007 45.75 45.97 44.91 45.08 940,959 -0.70(-1.52%)
Jan 17, 2007 46.14 46.39 45.53 45.77 992,102 -0.55(-1.19%)
Jan 16, 2007 46.05 46.80 45.74 46.33 1,036,420 +0.45(+0.98%)
Jan 12, 2007 45.99 46.13 45.18 45.88 787,843 -0.25(-0.54%)
Jan 11, 2007 44.98 46.47 44.48 46.13 1,108,462 +1.23(+2.74%)
Jan 10, 2007 44.23 45.14 44.05 44.90 663,292 +0.58(+1.31%)
Jan 09, 2007 44.33 44.73 43.90 44.32 604,797 -0.01(-0.02%)
Jan 08, 2007 44.14 44.74 43.72 44.33 1,068,765 +0.12(+0.28%)
Jan 05, 2007 44.14 44.69 43.85 44.20 1,643,317 +0.07(+0.15%)
Jan 04, 2007 43.71 44.22 43.00 44.14 935,393 +0.38(+0.87%)
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.