Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 14.38 14.62 14.38 14.53 355,681 +0.17(+1.19%)
Sep 29, 2003 14.72 14.78 14.29 14.36 257,914 -0.22(-1.50%)
Sep 26, 2003 14.73 14.83 14.58 14.58 251,718 -0.13(-0.91%)
Sep 25, 2003 15.21 15.21 14.71 14.71 253,188 -0.51(-3.38%)
Sep 24, 2003 15.60 15.60 15.22 15.23 228,195 -0.30(-1.96%)
Sep 23, 2003 15.45 15.59 15.28 15.53 255,498 +0.20(+1.30%)
Sep 22, 2003 15.62 15.62 15.28 15.33 256,968 -0.43(-2.72%)
Sep 19, 2003 15.76 15.76 15.44 15.76 289,523 +0.01(+0.06%)
Sep 18, 2003 15.33 15.71 15.33 15.75 403,883 +0.49(+3.18%)
Sep 17, 2003 15.57 15.57 15.21 15.26 235,336 -0.16(-1.05%)
Sep 16, 2003 15.39 15.43 15.25 15.43 156,995 +0.04(+0.25%)
Sep 15, 2003 15.54 15.58 15.33 15.39 268,205 -0.14(-0.92%)
Sep 12, 2003 15.09 15.94 15.00 15.53 744,548 +0.48(+3.16%)
Sep 11, 2003 14.69 15.06 14.67 15.06 174,533 +0.46(+3.13%)
Sep 10, 2003 15.02 15.02 14.60 14.60 234,390 -0.42(-2.79%)
Sep 09, 2003 15.29 15.29 14.90 15.02 357,677 -0.27(-1.74%)
Sep 08, 2003 15.19 15.39 15.19 15.28 406,613 +0.11(+0.75%)
Sep 05, 2003 14.76 15.24 14.75 15.17 373,429 +0.41(+2.77%)
Sep 04, 2003 14.62 14.76 14.52 14.76 194,695 +0.19(+1.31%)
Sep 03, 2003 14.76 14.80 14.53 14.57 592,068 -0.10(-0.65%)
Sep 02, 2003 14.57 14.75 14.46 14.66 258,124 +0.05(+0.33%)
Aug 29, 2003 14.58 14.75 14.51 14.62 130,427 +0.01(+0.07%)
Aug 28, 2003 14.56 14.66 14.32 14.61 244,472 +0.04(+0.26%)
Aug 27, 2003 14.49 14.65 14.29 14.57 316,826 +0.12(+0.86%)
Aug 26, 2003 14.46 14.47 14.26 14.45 568,440 -0.01(-0.07%)
Aug 25, 2003 14.17 14.52 14.17 14.46 315,881 -0.19(-1.30%)
Aug 22, 2003 14.96 15.05 14.60 14.65 218,848 -0.32(-2.16%)
Aug 21, 2003 14.86 15.31 14.85 14.97 466,156 +0.14(+0.96%)
Aug 20, 2003 14.66 14.83 14.56 14.83 139,353 +0.04(+0.26%)
Aug 19, 2003 14.38 14.79 14.38 14.79 298,659 +0.36(+2.51%)
Aug 18, 2003 14.26 14.50 14.26 14.43 244,682 +0.30(+2.09%)
Aug 15, 2003 14.27 14.47 14.13 14.13 105,013 -0.14(-1.00%)
Aug 14, 2003 14.14 14.28 14.10 14.27 238,486 +0.08(+0.54%)
Aug 13, 2003 14.52 14.53 14.18 14.20 574,005 -0.47(-3.18%)
Aug 12, 2003 14.38 14.66 14.33 14.66 261,589 +0.23(+1.58%)
Aug 11, 2003 14.43 14.46 14.28 14.44 518,033 -0.09(-0.59%)
Aug 08, 2003 14.38 14.54 14.27 14.52 307,585 +0.10(+0.66%)
Aug 07, 2003 14.31 14.47 14.19 14.43 415,119 +0.12(+0.87%)
Aug 06, 2003 14.62 14.63 14.23 14.30 773,427 -0.41(-2.78%)
Aug 05, 2003 14.76 14.76 14.58 14.71 697,082 -0.04(-0.26%)
Aug 04, 2003 14.86 14.86 14.47 14.75 632,393 +0.12(+0.85%)
Aug 01, 2003 15.06 15.09 14.27 14.63 1,490,146 -0.56(-3.70%)
Jul 31, 2003 15.52 15.53 13.90 15.19 5,011,997 -1.57(-9.37%)
Jul 30, 2003 17.00 17.00 16.75 16.76 318,927 -0.30(-1.79%)
Jul 29, 2003 17.05 17.09 16.90 17.06 746,648 -0.36(-2.08%)
Jul 28, 2003 17.05 17.52 17.04 17.43 553,423 +0.37(+2.18%)
Jul 25, 2003 16.66 17.06 16.66 17.05 251,613 +0.39(+2.34%)
Jul 24, 2003 16.19 16.70 16.16 16.66 430,766 +0.48(+2.94%)
Jul 23, 2003 16.30 16.43 16.13 16.19 376,264 -0.19(-1.16%)
Jul 22, 2003 16.09 16.38 15.87 16.38 226,199 +0.29(+1.78%)
Jul 21, 2003 16.19 16.19 15.90 16.09 158,570 -0.19(-1.17%)
Jul 18, 2003 16.19 16.33 16.04 16.28 197,846 +0.08(+0.47%)
Jul 17, 2003 16.52 16.52 15.86 16.21 329,113 -0.46(-2.74%)
Jul 16, 2003 16.69 16.84 16.29 16.66 239,221 -0.03(-0.17%)
Jul 15, 2003 16.66 16.87 16.66 16.69 283,432 +0.08(+0.46%)
Jul 14, 2003 16.57 16.85 16.53 16.62 432,447 +0.20(+1.22%)
Jul 11, 2003 16.25 16.46 16.19 16.42 259,279 +0.12(+0.76%)
Jul 10, 2003 16.41 16.43 16.09 16.29 178,418 -0.12(-0.75%)
Jul 09, 2003 16.17 16.43 16.14 16.42 278,181 +0.20(+1.23%)
Jul 08, 2003 16.18 16.24 15.95 16.22 353,161 +0.04(+0.24%)
Jul 07, 2003 16.57 16.78 16.10 16.18 1,019,579 -0.26(-1.56%)
Jul 03, 2003 16.62 16.65 16.40 16.44 610,760 -0.09(-0.52%)
Jul 02, 2003 16.48 16.60 16.39 16.52 600,889 +0.13(+0.81%)
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.