Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 34.90 35.23 34.88 35.00 276,196 +0.14(+0.41%)
Nov 29, 2004 34.61 35.17 34.20 34.86 396,652 +0.46(+1.33%)
Nov 26, 2004 34.46 34.99 34.38 34.40 133,057 +0.18(+0.53%)
Nov 24, 2004 34.18 34.47 33.98 34.22 408,834 +0.42(+1.24%)
Nov 23, 2004 34.04 34.38 33.56 33.80 505,030 -0.10(-0.28%)
Nov 22, 2004 34.37 34.37 33.10 33.90 653,105 -0.47(-1.36%)
Nov 19, 2004 34.91 34.96 34.33 34.37 337,317 -0.54(-1.55%)
Nov 18, 2004 34.98 35.18 34.76 34.91 212,030 -0.11(-0.33%)
Nov 17, 2004 35.22 35.46 34.69 35.02 357,375 +0.03(+0.08%)
Nov 16, 2004 35.45 35.45 34.98 34.99 325,345 -0.46(-1.29%)
Nov 15, 2004 35.57 35.71 35.35 35.45 358,110 -0.16(-0.45%)
Nov 12, 2004 35.50 35.66 35.11 35.61 415,765 +0.11(+0.32%)
Nov 11, 2004 34.98 35.63 34.88 35.50 395,391 +0.51(+1.47%)
Nov 10, 2004 35.33 35.79 34.94 34.98 452,101 +0.08(+0.22%)
Nov 09, 2004 35.18 35.23 34.33 34.91 477,095 -0.13(-0.38%)
Nov 08, 2004 34.66 35.34 34.44 35.04 830,270 +0.79(+2.31%)
Nov 05, 2004 34.50 34.85 33.71 34.25 696,162 -0.03(-0.08%)
Nov 04, 2004 32.86 34.44 32.86 34.28 987,691 +1.84(+5.66%)
Nov 03, 2004 32.48 32.76 32.26 32.44 395,286 +0.63(+1.98%)
Nov 02, 2004 31.66 32.61 31.63 31.81 719,371 -0.14(-0.45%)
Nov 01, 2004 31.99 32.10 31.66 31.96 487,492 +0.07(+0.21%)
Oct 29, 2004 32.01 32.19 31.69 31.89 457,037 -0.12(-0.39%)
Oct 28, 2004 31.66 32.19 31.49 32.01 1,058,053 +0.87(+2.78%)
Oct 27, 2004 28.09 31.85 28.09 31.15 3,324,862 +3.53(+12.79%)
Oct 26, 2004 27.91 28.06 27.58 27.61 704,144 -0.30(-1.06%)
Oct 25, 2004 27.80 28.26 27.38 27.91 548,297 +0.06(+0.21%)
Oct 22, 2004 28.95 28.99 27.84 27.85 825,754 -0.95(-3.31%)
Oct 21, 2004 28.61 28.92 28.47 28.80 416,605 +0.25(+0.87%)
Oct 20, 2004 29.00 29.00 28.17 28.56 459,872 -0.43(-1.48%)
Oct 19, 2004 29.04 29.47 28.93 28.99 629,476 -0.04(-0.13%)
Oct 18, 2004 28.54 29.02 28.41 29.02 596,290 +0.58(+2.04%)
Oct 15, 2004 27.53 28.55 27.53 28.44 721,471 +1.15(+4.22%)
Oct 14, 2004 27.57 27.68 27.23 27.29 431,622 -0.18(-0.66%)
Oct 13, 2004 26.80 27.61 26.80 27.47 684,715 +0.78(+2.93%)
Oct 12, 2004 26.42 26.77 26.04 26.69 246,371 +0.27(+1.01%)
Oct 11, 2004 26.90 26.93 26.39 26.42 339,207 -0.33(-1.25%)
Oct 08, 2004 26.71 27.02 26.71 26.76 345,403 -0.04(-0.14%)
Oct 07, 2004 26.85 27.01 26.47 26.80 402,428 -0.06(-0.21%)
Oct 06, 2004 26.61 26.89 26.56 26.85 273,361 +0.24(+0.89%)
Oct 05, 2004 26.85 26.90 26.48 26.61 352,439 -0.05(-0.18%)
Oct 04, 2004 26.76 26.97 26.53 26.66 471,004 +0.00(+0.00%)
Oct 01, 2004 26.80 26.99 26.61 26.66 508,390 -0.14(-0.53%)
Sep 30, 2004 26.60 26.94 26.53 26.80 572,346 +0.31(+1.19%)
Sep 29, 2004 26.70 26.78 26.39 26.49 572,871 -0.21(-0.78%)
Sep 28, 2004 25.66 26.83 25.66 26.70 602,486 +1.03(+4.01%)
Sep 27, 2004 25.88 26.01 25.43 25.67 326,500 -0.17(-0.66%)
Sep 24, 2004 25.90 26.14 25.79 25.84 256,558 +0.04(+0.15%)
Sep 23, 2004 26.09 26.17 25.81 25.81 476,990 -0.36(-1.38%)
Sep 22, 2004 26.56 26.56 26.05 26.17 227,258 -0.39(-1.47%)
Sep 21, 2004 26.28 26.61 26.28 26.56 170,023 +0.18(+0.69%)
Sep 20, 2004 26.31 26.56 26.09 26.38 288,693 +0.07(+0.25%)
Sep 17, 2004 26.56 26.56 26.14 26.31 526,138 -0.06(-0.22%)
Sep 16, 2004 26.32 26.57 26.24 26.37 236,499 +0.05(+0.18%)
Sep 15, 2004 26.41 26.41 26.08 26.32 295,309 -0.19(-0.72%)
Sep 14, 2004 26.00 26.59 25.90 26.51 468,169 +0.50(+1.90%)
Sep 13, 2004 25.93 26.23 25.90 26.01 347,818 +0.14(+0.55%)
Sep 10, 2004 26.21 26.25 25.86 25.87 289,008 -0.40(-1.52%)
Sep 09, 2004 26.12 26.31 25.96 26.27 309,907 +0.34(+1.32%)
Sep 08, 2004 26.42 26.65 25.93 25.93 374,703 -0.30(-1.16%)
Sep 07, 2004 26.00 26.49 25.92 26.23 248,892 +0.48(+1.85%)
Sep 03, 2004 26.11 26.11 25.72 25.76 212,870 -0.24(-0.92%)
Sep 02, 2004 25.85 26.18 25.80 26.00 200,268 +0.27(+1.04%)
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.