Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 8.162 8.257 7.800 7.867 1,874,864 -0.37(-4.50%)
Mar 27, 2013 7.705 8.438 7.705 8.238 3,131,946 +0.45(+5.74%)
Mar 26, 2013 7.467 7.876 7.420 7.791 2,802,036 +0.35(+4.73%)
Mar 25, 2013 7.144 7.477 7.144 7.439 2,389,944 +0.30(+4.27%)
Mar 22, 2013 7.372 7.382 7.068 7.134 1,795,303 -0.14(-1.96%)
Mar 21, 2013 6.906 7.505 6.906 7.277 2,649,741 +0.33(+4.79%)
Mar 20, 2013 6.840 7.001 6.797 6.944 1,534,722 +0.13(+1.96%)
Mar 19, 2013 7.039 7.077 6.668 6.811 1,835,400 -0.09(-1.24%)
Mar 18, 2013 6.859 7.077 6.754 6.897 1,930,212 -0.01(-0.14%)
Mar 15, 2013 6.973 7.087 6.849 6.906 2,107,895 -0.07(-0.96%)
Mar 14, 2013 6.754 7.039 6.716 6.973 3,736,503 +0.22(+3.24%)
Mar 13, 2013 6.754 6.849 6.649 6.754 1,615,146 +0.03(+0.42%)
Mar 12, 2013 6.849 6.859 6.592 6.725 2,152,500 -0.19(-2.75%)
Mar 11, 2013 6.640 7.020 6.573 6.916 2,855,585 +0.23(+3.41%)
Mar 08, 2013 6.706 6.807 6.611 6.687 1,861,303 +0.08(+1.15%)
Mar 07, 2013 6.621 6.716 6.592 6.611 1,751,065 -0.05(-0.71%)
Mar 06, 2013 6.630 6.697 6.516 6.659 2,255,592 +0.04(+0.57%)
Mar 05, 2013 6.992 7.115 6.535 6.621 5,385,120 -0.41(-5.82%)
Mar 04, 2013 6.117 7.068 6.107 7.030 11,208,927 +0.88(+14.40%)
Mar 01, 2013 6.193 6.269 6.060 6.145 2,929,336 -0.10(-1.67%)
Feb 28, 2013 6.497 6.583 6.250 6.250 2,595,435 -0.14(-2.23%)
Feb 27, 2013 6.297 6.564 6.221 6.392 3,452,621 +0.21(+3.38%)
Feb 26, 2013 6.212 6.316 6.064 6.183 2,354,364 +0.04(+0.62%)
Feb 25, 2013 6.392 6.516 6.136 6.145 2,656,429 -0.13(-2.12%)
Feb 22, 2013 6.117 6.526 6.002 6.278 3,376,525 +0.24(+3.94%)
Feb 21, 2013 6.202 6.288 5.964 6.040 3,605,917 -0.19(-3.05%)
Feb 20, 2013 6.440 6.507 6.174 6.231 2,941,456 -0.23(-3.53%)
Feb 19, 2013 6.545 6.649 6.421 6.459 2,541,328 -0.09(-1.31%)
Feb 15, 2013 6.697 6.763 6.478 6.545 2,102,948 -0.13(-1.99%)
Feb 14, 2013 6.801 6.868 6.649 6.678 1,639,874 -0.17(-2.50%)
Feb 13, 2013 6.878 6.963 6.811 6.849 1,923,220 +0.00(+0.00%)
Feb 12, 2013 6.878 7.211 6.735 6.849 5,013,695 -0.27(-3.74%)
Feb 11, 2013 7.391 7.715 7.068 7.115 4,553,724 -0.28(-3.73%)
Feb 08, 2013 7.125 7.515 6.887 7.391 8,371,258 +0.64(+9.44%)
Feb 07, 2013 6.554 7.201 6.469 6.754 6,633,395 +0.18(+2.75%)
Feb 06, 2013 6.488 6.616 6.421 6.573 1,172,822 +0.15(+2.37%)
Feb 04, 2013 6.545 6.602 6.402 6.421 1,150,864 -0.19(-2.88%)
Feb 01, 2013 6.716 6.801 6.578 6.611 2,093,776 -0.06(-0.86%)
Jan 31, 2013 6.364 6.706 6.364 6.668 3,447,361 +0.32(+5.10%)
Jan 30, 2013 6.259 6.392 6.240 6.345 1,397,035 +0.06(+0.91%)
Jan 29, 2013 6.478 6.478 6.231 6.288 1,432,585 -0.18(-2.79%)
Jan 28, 2013 6.411 6.497 6.373 6.469 1,109,122 +0.09(+1.34%)
Jan 25, 2013 6.354 6.469 6.345 6.383 1,115,541 +0.03(+0.45%)
Jan 24, 2013 6.335 6.373 6.240 6.354 2,402,171 +0.01(+0.15%)
Jan 23, 2013 6.440 6.478 6.278 6.345 1,491,073 -0.12(-1.91%)
Jan 22, 2013 6.278 6.507 6.193 6.469 1,442,662 +0.22(+3.50%)
Jan 18, 2013 6.364 6.426 6.231 6.250 1,362,514 -0.10(-1.50%)
Jan 17, 2013 6.364 6.440 6.316 6.345 1,164,819 +0.00(+0.00%)
Jan 16, 2013 6.354 6.402 6.278 6.345 1,341,793 -0.05(-0.74%)
Jan 15, 2013 6.402 6.431 6.326 6.392 1,268,653 -0.05(-0.74%)
Jan 14, 2013 6.545 6.564 6.402 6.440 1,052,942 -0.10(-1.60%)
Jan 11, 2013 6.488 6.592 6.421 6.545 1,644,720 +0.06(+0.88%)
Jan 10, 2013 6.573 6.602 6.397 6.488 2,078,708 -0.08(-1.16%)
Jan 09, 2013 6.488 6.616 6.459 6.564 1,598,880 +0.11(+1.77%)
Jan 08, 2013 6.583 6.640 6.421 6.450 1,440,138 -0.11(-1.74%)
Jan 07, 2013 6.611 6.687 6.526 6.564 1,692,004 -0.08(-1.15%)
Jan 04, 2013 6.592 6.725 6.497 6.640 2,378,842 +0.08(+1.16%)
Jan 03, 2013 6.440 6.630 6.421 6.564 1,833,185 +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.