Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 16.80 16.94 16.48 16.49 1,464,362 -0.30(-1.81%)
Feb 26, 2016 15.75 16.87 15.72 16.80 3,244,617 +1.22(+7.82%)
Feb 25, 2016 15.56 15.81 15.33 15.58 1,337,052 +0.09(+0.55%)
Feb 24, 2016 15.26 15.58 14.80 15.49 2,068,593 +0.05(+0.31%)
Feb 23, 2016 15.90 15.90 15.44 15.45 2,210,308 -0.44(-2.76%)
Feb 22, 2016 15.86 16.10 15.70 15.88 2,964,289 +0.36(+2.33%)
Feb 19, 2016 16.23 16.30 15.47 15.52 5,943,162 -0.73(-4.51%)
Feb 18, 2016 16.47 16.59 16.06 16.25 1,366,829 -0.17(-1.04%)
Feb 17, 2016 16.25 16.56 15.66 16.43 3,838,696 +0.42(+2.62%)
Feb 16, 2016 15.50 16.11 15.26 16.01 2,479,677 +0.79(+5.19%)
Feb 12, 2016 14.62 15.22 15.22 15.22 2,102,902 +0.97(+6.82%)
Feb 11, 2016 14.28 14.52 13.89 14.25 1,625,286 -0.38(-2.60%)
Feb 10, 2016 14.46 14.99 14.26 14.63 1,876,200 +0.30(+2.13%)
Feb 09, 2016 14.12 14.62 13.92 14.32 1,398,737 +0.00(+0.00%)
Feb 08, 2016 14.84 14.90 13.54 14.32 2,109,977 -0.78(-5.17%)
Feb 05, 2016 15.95 15.95 14.82 15.10 2,734,039 -0.92(-5.76%)
Feb 04, 2016 15.93 16.29 15.58 16.03 1,309,652 +0.18(+1.14%)
Feb 03, 2016 16.37 16.37 15.24 15.85 1,663,156 -0.37(-2.29%)
Feb 02, 2016 16.76 16.82 16.03 16.22 1,213,474 -0.78(-4.59%)
Feb 01, 2016 16.85 17.21 16.40 17.00 1,474,049 +0.04(+0.22%)
Jan 29, 2016 16.45 16.98 16.25 16.96 1,960,868 +0.54(+3.31%)
Jan 28, 2016 16.39 16.60 16.21 16.42 1,473,041 +0.27(+1.65%)
Jan 27, 2016 16.46 16.57 16.00 16.15 1,925,222 +0.26(+1.62%)
Jan 26, 2016 15.60 15.92 15.29 15.89 724,009 +0.28(+1.77%)
Jan 25, 2016 15.99 16.28 15.59 15.62 1,159,389 -0.45(-2.79%)
Jan 22, 2016 15.99 16.42 15.75 16.06 1,817,239 +0.39(+2.49%)
Jan 21, 2016 15.67 15.81 15.19 15.67 2,886,989 -0.06(-0.36%)
Jan 20, 2016 16.13 16.25 14.47 15.73 3,472,656 -0.71(-4.34%)
Jan 19, 2016 17.24 17.38 16.26 16.45 2,112,705 -0.59(-3.47%)
Jan 15, 2016 16.50 17.04 17.04 17.04 1,576,468 +0.05(+0.28%)
Jan 14, 2016 16.58 17.12 16.19 16.99 1,837,865 +0.44(+2.65%)
Jan 13, 2016 17.27 17.47 16.05 16.55 2,140,843 -0.72(-4.19%)
Jan 12, 2016 18.22 18.22 17.02 17.27 1,504,898 -0.39(-2.21%)
Jan 11, 2016 17.80 18.18 17.26 17.66 1,077,816 -0.03(-0.16%)
Jan 08, 2016 17.80 18.72 17.62 17.69 3,197,603 +0.76(+4.50%)
Jan 07, 2016 17.65 17.92 16.88 16.93 1,887,854 -1.27(-6.96%)
Jan 06, 2016 17.89 18.39 17.72 18.20 1,516,782 +0.04(+0.21%)
Jan 05, 2016 18.16 18.37 18.08 18.16 1,482,252 +0.06(+0.32%)
Jan 04, 2016 18.52 18.66 17.95 18.10 3,618,040 -0.82(-4.33%)
Dec 31, 2015 18.89 18.92 18.92 18.92 1,310,258 -0.05(-0.25%)
Dec 30, 2015 18.82 19.26 18.79 18.97 1,297,592 +0.09(+0.45%)
Dec 29, 2015 18.76 18.93 18.49 18.88 818,797 +0.26(+1.38%)
Dec 28, 2015 18.68 18.82 18.53 18.63 900,989 -0.15(-0.81%)
Dec 24, 2015 18.37 18.78 18.78 18.78 574,845 +0.39(+2.12%)
Dec 23, 2015 18.23 18.48 18.16 18.39 673,355 +0.23(+1.26%)
Dec 22, 2015 18.46 18.54 18.05 18.16 970,993 -0.30(-1.65%)
Dec 21, 2015 17.88 18.47 17.81 18.46 1,402,126 +0.66(+3.69%)
Dec 18, 2015 18.10 18.30 17.59 17.81 3,008,574 -0.38(-2.09%)
Dec 17, 2015 18.02 18.32 17.60 18.19 2,035,819 +0.15(+0.84%)
Dec 16, 2015 17.01 18.25 16.85 18.04 3,551,150 +1.65(+10.05%)
Dec 15, 2015 16.10 16.47 16.00 16.39 3,456,988 +0.37(+2.32%)
Dec 14, 2015 17.12 17.34 15.84 16.02 4,324,415 -1.12(-6.56%)
Dec 11, 2015 17.46 17.49 16.93 17.14 1,579,787 -0.63(-3.54%)
Dec 10, 2015 18.03 18.09 17.47 17.77 1,339,813 -0.23(-1.27%)
Dec 09, 2015 18.05 18.42 17.85 18.00 1,562,440 -0.01(-0.05%)
Dec 08, 2015 18.09 18.17 17.69 18.01 2,012,684 -0.30(-1.66%)
Dec 07, 2015 18.74 18.90 18.28 18.31 1,000,674 -0.44(-2.34%)
Dec 04, 2015 18.57 18.87 18.46 18.75 692,358 +0.15(+0.82%)
Dec 03, 2015 19.50 19.52 18.53 18.60 1,375,128 -0.51(-2.69%)
Dec 02, 2015 18.69 19.50 18.69 19.11 1,690,072 +0.35(+1.88%)
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.