Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.162 8.257 7.801 7.867 1,874,795 -0.37(-4.50%)
Mar 27, 2013 7.705 8.438 7.705 8.238 3,131,830 +0.45(+5.74%)
Mar 26, 2013 7.468 7.877 7.420 7.791 2,801,933 +0.35(+4.73%)
Mar 25, 2013 7.144 7.477 7.144 7.439 2,389,856 +0.30(+4.27%)
Mar 22, 2013 7.373 7.382 7.068 7.135 1,795,237 -0.14(-1.96%)
Mar 21, 2013 6.906 7.506 6.906 7.277 2,649,643 +0.33(+4.79%)
Mar 20, 2013 6.840 7.002 6.797 6.944 1,534,665 +0.13(+1.96%)
Mar 19, 2013 7.040 7.078 6.669 6.811 1,835,332 -0.09(-1.24%)
Mar 18, 2013 6.859 7.078 6.754 6.897 1,930,141 -0.01(-0.14%)
Mar 15, 2013 6.973 7.087 6.849 6.906 2,107,817 -0.07(-0.95%)
Mar 14, 2013 6.754 7.040 6.716 6.973 3,736,365 +0.22(+3.24%)
Mar 13, 2013 6.754 6.849 6.650 6.754 1,615,086 +0.03(+0.42%)
Mar 12, 2013 6.849 6.859 6.592 6.726 2,152,421 -0.19(-2.75%)
Mar 11, 2013 6.640 7.021 6.573 6.916 2,855,480 +0.23(+3.41%)
Mar 08, 2013 6.707 6.807 6.611 6.688 1,861,235 +0.08(+1.15%)
Mar 07, 2013 6.621 6.716 6.592 6.611 1,751,001 -0.05(-0.71%)
Mar 06, 2013 6.631 6.697 6.516 6.659 2,255,509 +0.04(+0.57%)
Mar 05, 2013 6.992 7.116 6.535 6.621 5,384,921 -0.41(-5.82%)
Mar 04, 2013 6.117 7.068 6.107 7.030 11,208,513 +0.88(+14.40%)
Mar 01, 2013 6.193 6.269 6.060 6.145 2,929,228 -0.10(-1.67%)
Feb 28, 2013 6.497 6.583 6.250 6.250 2,595,339 -0.14(-2.23%)
Feb 27, 2013 6.298 6.564 6.221 6.393 3,452,493 +0.21(+3.38%)
Feb 26, 2013 6.212 6.317 6.064 6.183 2,354,277 +0.04(+0.62%)
Feb 25, 2013 6.393 6.516 6.136 6.145 2,656,331 -0.13(-2.12%)
Feb 22, 2013 6.117 6.526 6.003 6.279 3,376,401 +0.24(+3.94%)
Feb 21, 2013 6.202 6.288 5.965 6.041 3,605,784 -0.19(-3.05%)
Feb 20, 2013 6.440 6.507 6.174 6.231 2,941,347 -0.23(-3.53%)
Feb 19, 2013 6.545 6.650 6.421 6.459 2,541,234 -0.09(-1.31%)
Feb 15, 2013 6.697 6.764 6.478 6.545 2,102,870 -0.13(-1.99%)
Feb 14, 2013 6.802 6.868 6.650 6.678 1,639,814 -0.17(-2.50%)
Feb 13, 2013 6.878 6.963 6.811 6.849 1,923,149 +0.00(+0.00%)
Feb 12, 2013 6.878 7.211 6.735 6.849 5,013,510 -0.27(-3.74%)
Feb 11, 2013 7.392 7.715 7.068 7.116 4,553,556 -0.28(-3.73%)
Feb 08, 2013 7.125 7.515 6.887 7.392 8,370,949 +0.64(+9.44%)
Feb 07, 2013 6.554 7.201 6.469 6.754 6,633,150 +0.18(+2.75%)
Feb 06, 2013 6.488 6.616 6.421 6.573 1,172,779 +0.15(+2.37%)
Feb 04, 2013 6.545 6.602 6.402 6.421 1,150,821 -0.19(-2.88%)
Feb 01, 2013 6.716 6.802 6.578 6.611 2,093,698 -0.06(-0.86%)
Jan 31, 2013 6.364 6.707 6.364 6.669 3,447,234 +0.32(+5.10%)
Jan 30, 2013 6.260 6.393 6.240 6.345 1,396,983 +0.06(+0.91%)
Jan 29, 2013 6.478 6.478 6.231 6.288 1,432,532 -0.18(-2.79%)
Jan 28, 2013 6.412 6.497 6.374 6.469 1,109,081 +0.09(+1.34%)
Jan 25, 2013 6.355 6.469 6.345 6.383 1,115,500 +0.03(+0.45%)
Jan 24, 2013 6.336 6.374 6.240 6.355 2,402,082 +0.01(+0.15%)
Jan 23, 2013 6.440 6.478 6.279 6.345 1,491,018 -0.12(-1.91%)
Jan 22, 2013 6.279 6.507 6.193 6.469 1,442,609 +0.22(+3.50%)
Jan 18, 2013 6.364 6.426 6.231 6.250 1,362,464 -0.10(-1.50%)
Jan 17, 2013 6.364 6.440 6.317 6.345 1,164,776 +0.00(+0.00%)
Jan 16, 2013 6.355 6.402 6.279 6.345 1,341,744 -0.05(-0.74%)
Jan 15, 2013 6.402 6.431 6.326 6.393 1,268,606 -0.05(-0.74%)
Jan 14, 2013 6.545 6.564 6.402 6.440 1,052,903 -0.10(-1.60%)
Jan 11, 2013 6.488 6.592 6.421 6.545 1,644,659 +0.06(+0.88%)
Jan 10, 2013 6.573 6.602 6.397 6.488 2,078,632 -0.08(-1.16%)
Jan 09, 2013 6.488 6.616 6.459 6.564 1,598,821 +0.11(+1.77%)
Jan 08, 2013 6.583 6.640 6.421 6.450 1,440,085 -0.11(-1.74%)
Jan 07, 2013 6.611 6.688 6.526 6.564 1,691,942 -0.08(-1.15%)
Jan 04, 2013 6.592 6.726 6.497 6.640 2,378,754 +0.08(+1.16%)
Jan 03, 2013 6.440 6.631 6.421 6.564 1,833,117 +0.11(+1.77%)
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.