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 (%)
Dec 31, 2013 10.85 10.72 10.72 10.72 1,440,423 -0.10(-0.88%)
Dec 30, 2013 10.61 10.90 10.49 10.82 1,638,513 +0.20(+1.88%)
Dec 27, 2013 11.04 11.14 10.53 10.62 2,207,705 -0.42(-3.80%)
Dec 26, 2013 10.95 11.19 10.85 11.04 2,180,372 +0.18(+1.67%)
Dec 24, 2013 10.81 10.88 10.73 10.86 655,823 +0.04(+0.35%)
Dec 23, 2013 10.86 10.96 10.76 10.82 1,128,535 +0.02(+0.18%)
Dec 20, 2013 10.52 10.85 10.48 10.80 7,111,103 +0.31(+3.00%)
Dec 19, 2013 10.49 10.58 10.42 10.48 2,084,974 -0.05(-0.45%)
Dec 18, 2013 10.46 10.69 10.29 10.53 2,401,869 +0.10(+1.01%)
Dec 17, 2013 10.65 10.70 10.40 10.43 2,342,426 -0.23(-2.14%)
Dec 16, 2013 10.69 10.88 10.62 10.66 1,396,696 +0.05(+0.45%)
Dec 13, 2013 10.60 10.78 10.58 10.61 1,766,401 +0.05(+0.45%)
Dec 12, 2013 10.81 10.96 10.54 10.56 1,577,562 -0.17(-1.60%)
Dec 11, 2013 10.99 11.01 10.58 10.73 1,559,241 -0.24(-2.17%)
Dec 10, 2013 11.06 11.19 10.86 10.97 1,485,247 -0.13(-1.20%)
Dec 09, 2013 10.96 11.22 10.96 11.10 1,436,130 +0.18(+1.66%)
Dec 06, 2013 10.86 10.94 10.69 10.92 1,156,493 +0.17(+1.59%)
Dec 05, 2013 10.77 10.93 10.63 10.75 1,500,766 -0.05(-0.44%)
Dec 04, 2013 10.54 11.02 10.49 10.80 3,853,375 +0.29(+2.72%)
Dec 03, 2013 10.58 10.76 10.48 10.51 1,870,330 -0.10(-0.90%)
Dec 02, 2013 10.88 10.96 10.51 10.61 2,428,551 -0.30(-2.71%)
Nov 29, 2013 10.98 11.00 10.62 10.90 1,748,817 -0.05(-0.43%)
Nov 27, 2013 10.03 10.95 9.941 10.95 5,788,119 +0.99(+9.94%)
Nov 26, 2013 9.570 10.03 9.570 9.960 2,902,903 +0.39(+4.08%)
Nov 25, 2013 9.703 9.713 9.408 9.570 2,260,179 -0.05(-0.50%)
Nov 22, 2013 9.560 9.694 9.513 9.617 1,314,511 +0.04(+0.40%)
Nov 21, 2013 9.332 9.627 9.332 9.579 1,637,172 +0.28(+2.97%)
Nov 20, 2013 9.437 9.694 9.284 9.303 1,796,776 -0.10(-1.11%)
Nov 19, 2013 9.541 9.665 9.398 9.408 2,127,783 -0.16(-1.69%)
Nov 18, 2013 9.875 10.06 9.522 9.570 2,443,314 -0.29(-2.90%)
Nov 15, 2013 9.789 10.06 9.703 9.855 2,503,589 +0.09(+0.88%)
Nov 14, 2013 9.798 9.922 9.665 9.770 1,771,098 -0.04(-0.39%)
Nov 13, 2013 9.494 9.817 9.475 9.808 1,954,662 +0.18(+1.88%)
Nov 12, 2013 9.551 9.684 9.446 9.627 1,962,054 +0.04(+0.40%)
Nov 11, 2013 9.551 9.675 9.427 9.589 1,746,995 +0.00(+0.00%)
Nov 08, 2013 9.417 9.694 9.284 9.589 2,555,129 +0.20(+2.13%)
Nov 07, 2013 9.760 9.789 9.351 9.389 4,021,665 -0.37(-3.80%)
Nov 06, 2013 9.675 9.817 9.560 9.760 3,651,839 +0.10(+0.99%)
Nov 05, 2013 9.636 9.789 9.513 9.665 4,347,073 -0.06(-0.59%)
Nov 04, 2013 9.779 9.979 9.617 9.722 3,936,470 -0.10(-1.07%)
Nov 01, 2013 10.10 10.26 9.817 9.827 4,636,589 -0.23(-2.27%)
Oct 31, 2013 11.70 11.83 9.855 10.06 15,985,453 -2.30(-18.64%)
Oct 30, 2013 12.59 12.80 12.07 12.36 3,826,715 -0.22(-1.74%)
Oct 29, 2013 12.66 12.76 12.45 12.58 2,716,514 -0.04(-0.30%)
Oct 28, 2013 13.17 13.25 12.39 12.62 2,863,929 -0.58(-4.40%)
Oct 25, 2013 13.28 13.30 13.00 13.20 1,057,802 -0.07(-0.50%)
Oct 24, 2013 12.98 13.43 12.97 13.26 1,761,781 +0.28(+2.13%)
Oct 23, 2013 13.09 13.21 12.91 12.99 1,914,699 -0.19(-1.44%)
Oct 22, 2013 13.19 13.43 12.87 13.18 3,825,267 +0.11(+0.87%)
Oct 21, 2013 13.38 13.55 13.05 13.06 2,079,132 -0.30(-2.28%)
Oct 18, 2013 13.58 13.66 13.34 13.37 1,489,448 -0.07(-0.50%)
Oct 17, 2013 13.25 13.44 13.07 13.44 1,353,417 +0.08(+0.57%)
Oct 16, 2013 13.24 13.43 13.19 13.36 1,151,484 +0.26(+1.96%)
Oct 15, 2013 13.28 13.42 13.05 13.10 1,294,287 -0.27(-1.99%)
Oct 14, 2013 13.26 13.46 13.10 13.37 953,295 +0.03(+0.21%)
Oct 11, 2013 12.98 13.49 12.98 13.34 1,369,862 +0.25(+1.89%)
Oct 10, 2013 13.02 13.23 12.76 13.09 2,713,686 +0.55(+4.40%)
Oct 09, 2013 12.84 12.91 12.26 12.54 2,143,114 -0.26(-2.01%)
Oct 08, 2013 13.18 13.36 12.55 12.80 2,816,479 -0.41(-3.10%)
Oct 07, 2013 13.28 13.50 13.15 13.21 1,802,463 -0.22(-1.63%)
Oct 04, 2013 13.56 13.83 13.41 13.43 5,177,677 -0.17(-1.26%)
Oct 03, 2013 13.72 14.05 13.37 13.60 1,509,150 -0.17(-1.24%)
Oct 02, 2013 13.55 13.86 13.36 13.77 1,093,728 +0.10(+0.77%)
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.