Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 18.76 19.11 18.51 19.05 932,272 +0.34(+1.83%)
Mar 28, 2008 19.53 19.53 18.62 18.70 810,602 -0.76(-3.91%)
Mar 27, 2008 20.07 20.07 19.45 19.46 871,605 -0.53(-2.67%)
Mar 26, 2008 20.43 20.52 19.81 20.00 1,099,281 -0.45(-2.19%)
Mar 25, 2008 20.17 20.62 19.76 20.44 1,428,713 +0.28(+1.37%)
Mar 24, 2008 18.91 20.25 18.87 20.17 1,507,293 +1.33(+7.08%)
Mar 21, 2008 18.00 18.99 17.87 18.84 1,493,717 +0.00(+0.00%)
Mar 20, 2008 18.00 18.99 17.87 18.84 1,494,662 +0.90(+4.99%)
Mar 19, 2008 18.70 18.85 17.94 17.94 1,191,382 -0.63(-3.38%)
Mar 18, 2008 17.93 18.57 17.85 18.57 1,052,869 +0.90(+5.12%)
Mar 17, 2008 18.14 18.40 17.40 17.66 1,974,125 -0.90(-4.87%)
Mar 14, 2008 18.81 18.81 18.04 18.57 2,569,374 +0.00(+0.00%)
Mar 13, 2008 17.85 18.66 17.62 18.57 2,094,039 +0.51(+2.85%)
Mar 12, 2008 18.20 18.71 17.51 18.05 1,370,969 -0.21(-1.15%)
Mar 11, 2008 18.06 18.43 17.57 18.26 1,450,305 +0.57(+3.23%)
Mar 10, 2008 17.78 18.17 17.64 17.69 2,026,820 -0.08(-0.43%)
Mar 07, 2008 17.95 18.33 17.62 17.77 2,907,414 -0.34(-1.89%)
Mar 06, 2008 19.38 19.49 18.00 18.11 2,579,688 -1.33(-6.86%)
Mar 05, 2008 19.74 20.00 19.37 19.45 1,856,697 -0.30(-1.49%)
Mar 04, 2008 19.84 20.25 19.64 19.74 1,812,093 -0.33(-1.66%)
Mar 03, 2008 20.09 20.49 19.63 20.07 2,891,136 -0.01(-0.05%)
Feb 29, 2008 21.17 21.17 19.99 20.08 2,948,489 -1.27(-5.93%)
Feb 28, 2008 22.57 22.79 21.31 21.35 2,991,423 -1.77(-7.66%)
Feb 27, 2008 24.57 25.00 22.64 23.12 4,279,843 -0.21(-0.90%)
Feb 26, 2008 22.84 23.73 22.71 23.33 2,393,896 +0.21(+0.91%)
Feb 25, 2008 22.30 23.18 21.99 23.12 1,726,428 +0.91(+4.12%)
Feb 22, 2008 22.26 22.51 21.90 22.21 1,866,749 -0.04(-0.17%)
Feb 21, 2008 23.72 24.21 22.21 22.24 2,185,719 -1.38(-5.84%)
Feb 20, 2008 23.98 24.02 23.43 23.63 1,618,173 -0.42(-1.74%)
Feb 19, 2008 23.90 24.43 23.60 24.04 1,304,942 +0.34(+1.45%)
Feb 18, 2008 24.04 24.06 23.48 23.70 0 +0.00(+0.00%)
Feb 15, 2008 24.04 24.06 23.48 23.70 1,235,908 -0.39(-1.62%)
Feb 14, 2008 24.87 24.90 24.07 24.09 1,255,913 -0.69(-2.77%)
Feb 13, 2008 24.46 25.10 24.44 24.78 1,230,316 +0.25(+1.01%)
Feb 12, 2008 24.30 24.84 24.27 24.53 1,329,580 +0.39(+1.62%)
Feb 11, 2008 24.76 24.76 24.04 24.14 1,301,226 -0.52(-2.12%)
Feb 08, 2008 24.67 24.98 24.10 24.66 1,529,138 -0.03(-0.12%)
Feb 07, 2008 24.09 24.96 24.07 24.69 1,326,776 +0.59(+2.45%)
Feb 06, 2008 25.50 25.60 24.03 24.10 1,365,972 -1.37(-5.38%)
Feb 05, 2008 24.84 25.96 24.84 25.47 1,422,083 +0.22(+0.87%)
Feb 04, 2008 26.18 26.26 25.19 25.25 1,269,099 -0.85(-3.25%)
Feb 01, 2008 25.57 26.53 25.43 26.10 2,453,165 +0.69(+2.70%)
Jan 31, 2008 23.84 25.70 23.43 25.42 2,272,627 +1.52(+6.38%)
Jan 30, 2008 24.47 24.55 23.84 23.89 882,011 -0.63(-2.56%)
Jan 29, 2008 24.56 24.92 24.12 24.52 1,374,790 +0.04(+0.16%)
Jan 28, 2008 23.91 24.50 23.37 24.48 1,480,307 +0.40(+1.66%)
Jan 25, 2008 24.99 25.07 23.87 24.08 1,229,858 -0.74(-2.99%)
Jan 24, 2008 24.92 25.31 24.33 24.83 1,888,665 +0.09(+0.35%)
Jan 23, 2008 22.93 25.21 22.87 24.74 3,122,419 +0.99(+4.17%)
Jan 22, 2008 22.86 24.04 22.62 23.75 3,506,845 +0.09(+0.36%)
Jan 21, 2008 24.39 24.39 23.05 23.66 0 +0.00(+0.00%)
Jan 18, 2008 24.39 24.39 23.05 23.66 2,961,039 -0.62(-2.55%)
Jan 17, 2008 25.26 25.30 24.25 24.28 2,000,039 -0.83(-3.30%)
Jan 16, 2008 25.36 25.96 25.02 25.11 2,173,577 -0.24(-0.94%)
Jan 15, 2008 26.10 26.51 25.14 25.35 2,387,694 -0.98(-3.73%)
Jan 14, 2008 27.29 27.29 25.95 26.33 1,729,893 -0.63(-2.33%)
Jan 11, 2008 27.62 27.62 26.90 26.96 884,570 -0.55(-2.01%)
Jan 10, 2008 27.43 27.86 27.08 27.51 1,773,054 -0.14(-0.52%)
Jan 09, 2008 27.25 27.68 26.81 27.65 971,992 +0.42(+1.54%)
Jan 08, 2008 28.96 29.19 27.22 27.23 1,544,701 -1.50(-5.20%)
Jan 07, 2008 28.80 29.50 28.43 28.73 1,058,224 +0.01(+0.03%)
Jan 04, 2008 30.24 30.24 28.50 28.72 1,389,753 -1.88(-6.13%)
Jan 03, 2008 31.84 31.84 30.47 30.60 827,824 -1.12(-3.54%)
Jan 02, 2008 32.39 32.47 31.55 31.72 827,404 -0.72(-2.23%)
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.