Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.21 23.28 22.26 22.36 648,906 -0.86(-3.69%)
Apr 29, 2004 23.43 23.63 22.85 23.21 397,354 -0.10(-0.41%)
Apr 28, 2004 23.61 23.73 22.77 23.31 521,185 -0.30(-1.29%)
Apr 27, 2004 23.73 23.95 23.35 23.61 309,473 -0.03(-0.12%)
Apr 26, 2004 24.07 24.37 23.63 23.64 498,900 +0.20(+0.85%)
Apr 23, 2004 23.56 23.63 23.04 23.44 304,112 -0.15(-0.65%)
Apr 22, 2004 23.84 24.45 23.19 23.59 646,909 -0.26(-1.08%)
Apr 21, 2004 23.31 23.85 22.67 23.85 518,557 +0.69(+3.00%)
Apr 20, 2004 23.88 23.93 23.15 23.15 332,915 -0.68(-2.83%)
Apr 19, 2004 23.15 23.99 23.15 23.83 413,858 +0.50(+2.16%)
Apr 16, 2004 22.52 23.33 22.51 23.33 269,002 +0.81(+3.59%)
Apr 15, 2004 22.99 23.02 22.17 22.52 203,092 -0.33(-1.46%)
Apr 14, 2004 22.55 23.14 22.38 22.85 251,762 -0.03(-0.13%)
Apr 13, 2004 23.21 23.50 22.78 22.88 216,547 -0.25(-1.07%)
Apr 12, 2004 23.23 23.57 23.10 23.13 236,835 -0.17(-0.74%)
Apr 08, 2004 23.70 23.73 23.05 23.30 241,355 -0.40(-1.69%)
Apr 07, 2004 23.70 23.77 23.26 23.70 232,525 -0.05(-0.20%)
Apr 06, 2004 23.69 23.78 23.54 23.74 263,431 +0.10(+0.44%)
Apr 05, 2004 23.25 23.77 23.12 23.64 423,108 +0.24(+1.02%)
Apr 02, 2004 23.31 23.90 23.26 23.40 804,379 +1.17(+5.26%)
Apr 01, 2004 21.78 22.36 21.78 22.23 341,955 +0.46(+2.10%)
Mar 31, 2004 21.65 21.84 21.58 21.78 216,862 -0.10(-0.43%)
Mar 30, 2004 22.05 22.05 21.70 21.87 232,315 -0.18(-0.82%)
Mar 29, 2004 21.72 22.17 21.72 22.05 307,581 +0.48(+2.20%)
Mar 26, 2004 21.63 21.82 21.51 21.58 292,864 +0.15(+0.71%)
Mar 25, 2004 21.07 21.57 21.07 21.42 416,170 +0.49(+2.36%)
Mar 24, 2004 20.53 21.11 20.38 20.93 423,213 +0.53(+2.61%)
Mar 23, 2004 20.29 20.47 20.12 20.40 361,718 +0.34(+1.71%)
Mar 22, 2004 20.74 20.74 19.88 20.05 611,273 -0.68(-3.30%)
Mar 19, 2004 21.39 21.52 20.74 20.74 528,859 -0.66(-3.07%)
Mar 18, 2004 21.50 21.51 21.07 21.39 310,840 -0.14(-0.66%)
Mar 17, 2004 20.87 21.67 20.85 21.54 407,655 +0.60(+2.86%)
Mar 16, 2004 20.73 20.96 20.63 20.94 295,808 +0.45(+2.18%)
Mar 15, 2004 21.12 21.13 20.49 20.49 226,008 -0.67(-3.15%)
Mar 12, 2004 20.64 21.16 20.64 21.16 294,651 +0.49(+2.39%)
Mar 11, 2004 21.02 21.34 20.65 20.66 407,971 -0.47(-2.21%)
Mar 10, 2004 21.31 21.44 20.99 21.13 565,336 +0.10(+0.45%)
Mar 09, 2004 21.32 21.38 20.96 21.03 493,749 -0.19(-0.90%)
Mar 08, 2004 20.98 21.49 20.98 21.22 822,354 +0.25(+1.18%)
Mar 05, 2004 20.17 20.98 20.11 20.98 467,784 +0.76(+3.76%)
Mar 04, 2004 20.01 20.25 19.89 20.21 307,161 +0.21(+1.05%)
Mar 03, 2004 19.93 20.02 19.74 20.01 224,116 -0.06(-0.28%)
Mar 02, 2004 20.21 20.27 19.99 20.06 332,179 -0.10(-0.47%)
Mar 01, 2004 19.48 20.51 19.42 20.16 792,816 +0.77(+3.97%)
Feb 27, 2004 18.83 19.49 18.83 19.39 255,231 -0.09(-0.44%)
Feb 26, 2004 18.99 19.48 18.87 19.47 407,550 +0.54(+2.86%)
Feb 25, 2004 18.99 19.16 18.87 18.93 406,289 -0.05(-0.25%)
Feb 24, 2004 18.64 19.11 18.26 18.98 465,472 +0.10(+0.55%)
Feb 23, 2004 19.25 19.25 18.78 18.87 315,570 -0.16(-0.85%)
Feb 20, 2004 19.45 19.45 18.76 19.04 697,997 -0.55(-2.82%)
Feb 19, 2004 19.60 19.83 19.50 19.59 239,568 +0.02(+0.10%)
Feb 18, 2004 19.98 19.98 19.55 19.57 457,798 -0.29(-1.44%)
Feb 17, 2004 20.02 20.14 19.84 19.85 547,570 -0.10(-0.48%)
Feb 13, 2004 20.11 20.15 19.73 19.95 625,675 -0.07(-0.33%)
Feb 12, 2004 19.50 20.02 19.41 20.02 648,906 +0.51(+2.63%)
Feb 11, 2004 19.12 19.50 19.07 19.50 1,052,883 +0.12(+0.64%)
Feb 10, 2004 19.48 19.62 19.04 19.38 633,664 -0.03(-0.15%)
Feb 09, 2004 18.55 19.98 18.36 19.41 2,533,710 +1.13(+6.20%)
Feb 06, 2004 17.39 18.34 17.36 18.27 1,892,793 +0.92(+5.32%)
Feb 05, 2004 15.60 17.47 15.60 17.35 2,042,063 +2.37(+15.81%)
Feb 04, 2004 15.54 15.54 14.97 14.98 450,124 -0.61(-3.90%)
Feb 03, 2004 15.57 15.81 15.55 15.59 126,249 +0.02(+0.12%)
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.