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 (%)
Sep 30, 2009 10.40 10.71 10.03 10.41 1,900,270 +0.05(+0.46%)
Sep 29, 2009 10.40 10.56 10.33 10.36 1,254,029 +0.00(+0.00%)
Sep 28, 2009 10.26 10.45 10.06 10.36 892,807 +0.14(+1.40%)
Sep 25, 2009 10.34 10.62 10.10 10.22 1,152,731 -0.21(-2.01%)
Sep 24, 2009 11.15 11.26 10.28 10.43 1,854,594 -0.71(-6.41%)
Sep 23, 2009 11.66 11.80 11.09 11.14 1,617,982 -0.44(-3.78%)
Sep 22, 2009 11.52 11.79 11.47 11.58 1,312,545 +0.17(+1.50%)
Sep 21, 2009 11.80 12.14 11.24 11.41 2,127,874 -0.60(-5.00%)
Sep 18, 2009 11.82 12.16 11.50 12.01 4,103,604 +0.70(+6.23%)
Sep 17, 2009 10.90 11.80 10.86 11.30 2,782,298 +0.56(+5.23%)
Sep 16, 2009 11.02 11.40 10.46 10.74 4,255,934 +0.01(+0.09%)
Sep 15, 2009 9.437 10.99 9.437 10.73 4,418,670 +1.27(+13.38%)
Sep 14, 2009 9.389 9.513 9.322 9.465 640,749 -0.05(-0.50%)
Sep 11, 2009 9.437 9.656 9.332 9.513 1,421,119 +0.17(+1.83%)
Sep 10, 2009 9.217 9.427 8.951 9.341 1,146,025 +0.15(+1.66%)
Sep 09, 2009 8.894 9.237 8.789 9.189 1,287,001 +0.31(+3.54%)
Sep 08, 2009 9.075 9.313 8.741 8.875 1,639,974 -0.50(-5.28%)
Sep 04, 2009 9.227 9.465 9.075 9.370 783,359 +0.15(+1.65%)
Sep 03, 2009 9.160 9.284 8.989 9.217 743,436 +0.13(+1.47%)
Sep 02, 2009 9.237 9.313 9.056 9.084 840,696 -0.16(-1.75%)
Sep 01, 2009 9.751 10.05 9.237 9.246 1,135,322 -0.54(-5.54%)
Aug 31, 2009 10.22 10.25 9.665 9.789 837,522 -0.57(-5.52%)
Aug 28, 2009 10.44 10.47 10.17 10.36 611,413 +0.08(+0.74%)
Aug 27, 2009 10.06 10.32 9.665 10.28 1,116,025 +0.14(+1.41%)
Aug 26, 2009 10.41 10.48 9.932 10.14 916,731 -0.25(-2.38%)
Aug 25, 2009 10.44 10.65 10.26 10.39 1,026,399 +0.03(+0.28%)
Aug 24, 2009 10.03 10.46 10.03 10.36 1,550,414 +0.40(+4.02%)
Aug 21, 2009 9.808 10.03 9.741 9.960 871,533 +0.22(+2.25%)
Aug 20, 2009 9.646 9.903 9.608 9.741 937,100 +0.13(+1.39%)
Aug 19, 2009 9.532 9.732 9.465 9.608 1,001,554 -0.12(-1.27%)
Aug 18, 2009 9.579 9.760 9.322 9.732 1,188,764 +0.36(+3.86%)
Aug 17, 2009 9.417 9.570 9.246 9.370 1,557,318 -0.40(-4.09%)
Aug 14, 2009 9.884 9.913 9.551 9.770 1,098,898 -0.14(-1.44%)
Aug 13, 2009 9.551 9.941 9.237 9.913 1,655,178 +0.47(+4.94%)
Aug 12, 2009 9.256 9.541 9.256 9.446 954,694 +0.24(+2.59%)
Aug 11, 2009 9.608 9.627 8.951 9.208 976,627 -0.42(-4.35%)
Aug 10, 2009 9.627 10.14 9.446 9.627 1,805,000 -0.11(-1.17%)
Aug 07, 2009 9.122 9.922 9.103 9.741 2,049,052 +0.87(+9.76%)
Aug 06, 2009 9.132 9.198 8.608 8.875 2,029,450 -0.31(-3.42%)
Aug 05, 2009 9.808 9.903 9.018 9.189 2,231,388 -0.33(-3.49%)
Aug 04, 2009 8.856 10.09 8.856 9.521 2,433,328 +0.54(+6.03%)
Aug 03, 2009 8.903 9.094 8.751 8.979 1,158,438 +0.23(+2.61%)
Jul 31, 2009 8.637 8.799 8.408 8.751 1,151,399 +0.04(+0.44%)
Jul 30, 2009 8.303 8.913 8.303 8.713 1,833,221 +0.59(+7.27%)
Jul 29, 2009 8.313 8.313 7.970 8.122 983,982 -0.32(-3.83%)
Jul 28, 2009 8.608 8.646 8.332 8.446 923,846 -0.19(-2.21%)
Jul 27, 2009 8.865 8.875 8.570 8.637 1,620,114 -0.03(-0.33%)
Jul 24, 2009 8.103 8.784 8.056 8.665 785 +0.32(+3.88%)
Jul 23, 2009 8.484 8.737 8.332 8.341 1,852,750 -0.12(-1.46%)
Jul 22, 2009 8.370 8.759 8.294 8.465 911,748 +0.03(+0.34%)
Jul 21, 2009 8.799 8.951 8.189 8.437 1,017,174 -0.24(-2.74%)
Jul 20, 2009 8.618 9.046 8.522 8.675 1,222,721 +0.13(+1.56%)
Jul 17, 2009 8.665 8.970 8.456 8.541 1,104,366 -0.10(-1.10%)
Jul 16, 2009 8.180 8.722 8.027 8.637 1,208,754 +0.23(+2.72%)
Jul 15, 2009 7.951 8.475 7.922 8.408 1,318,707 +0.58(+7.42%)
Jul 14, 2009 7.656 7.980 7.561 7.827 1,374,472 +0.07(+0.86%)
Jul 13, 2009 7.456 7.780 7.332 7.761 1,007,960 +0.25(+3.30%)
Jul 10, 2009 7.618 7.627 7.304 7.513 769,386 -0.12(-1.62%)
Jul 09, 2009 7.389 7.961 7.351 7.637 2,102,489 +0.30(+4.02%)
Jul 08, 2009 7.332 7.389 7.085 7.342 2,313,163 +0.06(+0.78%)
Jul 07, 2009 7.456 7.532 7.209 7.284 894,964 -0.17(-2.30%)
Jul 06, 2009 7.818 7.818 7.256 7.456 1,288,253 -0.43(-5.43%)
Jul 02, 2009 8.046 8.113 7.837 7.884 954,263 -0.32(-3.94%)
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.