Boyd Gaming Corp (NY: BYD )

48.34 USD -1.24 (-2.50%)
Official Closing Price Updated: 7:08 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.62 14.70 14.25 14.25 53,400 -0.20(-1.38%)
Nov 27, 2002 14.39 14.70 14.25 14.45 245,700 +0.16(+1.12%)
Nov 26, 2002 13.90 14.29 13.80 14.29 331,200 +0.29(+2.07%)
Nov 25, 2002 13.95 14.09 13.61 14.00 311,300 +0.00(+0.00%)
Nov 22, 2002 13.11 14.09 13.10 14.00 285,900 +0.20(+1.45%)
Nov 21, 2002 14.09 14.51 13.73 13.80 260,500 -0.26(-1.85%)
Nov 20, 2002 14.03 14.21 13.83 14.06 347,400 +0.03(+0.21%)
Nov 19, 2002 13.96 14.19 13.51 14.03 573,600 +0.07(+0.50%)
Nov 18, 2002 14.10 14.23 13.95 13.96 658,200 +0.31(+2.27%)
Nov 15, 2002 13.26 13.69 13.26 13.65 327,600 +0.36(+2.71%)
Nov 14, 2002 13.00 13.34 13.00 13.29 400,900 +0.34(+2.63%)
Nov 13, 2002 12.65 13.06 12.65 12.95 437,500 +0.20(+1.57%)
Nov 12, 2002 12.45 13.33 12.41 12.75 552,100 +0.45(+3.66%)
Nov 11, 2002 12.51 12.68 12.21 12.30 600,700 -0.25(-1.99%)
Nov 08, 2002 12.45 12.64 12.45 12.55 315,000 +0.02(+0.16%)
Nov 07, 2002 12.60 12.65 12.45 12.53 363,600 -0.07(-0.56%)
Nov 06, 2002 12.72 12.74 12.55 12.60 646,600 +0.20(+1.61%)
Nov 05, 2002 12.62 12.83 12.24 12.40 1,408,100 +0.03(+0.24%)
Nov 04, 2002 12.60 12.65 12.25 12.37 1,220,600 +0.62(+5.28%)
Nov 01, 2002 11.30 11.86 11.20 11.75 921,400 +0.69(+6.24%)
Oct 31, 2002 12.40 12.65 11.00 11.06 1,460,700 -1.34(-10.81%)
Oct 30, 2002 12.35 12.50 12.25 12.40 786,200 -0.13(-1.04%)
Oct 29, 2002 12.50 13.02 12.25 12.53 687,100 -0.49(-3.76%)
Oct 28, 2002 13.50 13.85 13.01 13.02 327,900 -0.48(-3.56%)
Oct 25, 2002 13.80 13.85 13.29 13.50 616,800 +0.23(+1.73%)
Oct 24, 2002 13.11 13.75 13.10 13.27 675,700 +0.23(+1.76%)
Oct 23, 2002 13.65 13.67 12.70 13.04 835,500 -0.53(-3.91%)
Oct 22, 2002 14.00 14.00 12.86 13.57 1,365,900 -0.53(-3.76%)
Oct 21, 2002 15.10 15.20 13.89 14.10 1,199,400 -1.38(-8.91%)
Oct 18, 2002 15.75 15.79 15.45 15.48 204,700 -0.26(-1.65%)
Oct 17, 2002 15.90 16.09 15.74 15.74 449,900 +0.15(+0.96%)
Oct 16, 2002 16.50 16.50 15.40 15.59 400,000 -1.08(-6.48%)
Oct 15, 2002 16.60 17.06 16.60 16.67 459,100 +0.64(+3.99%)
Oct 14, 2002 15.87 16.10 15.58 16.03 564,300 +0.17(+1.07%)
Oct 11, 2002 14.75 16.35 14.75 15.86 425,800 +1.14(+7.74%)
Oct 10, 2002 16.20 16.21 14.37 14.72 1,148,500 -1.68(-10.24%)
Oct 09, 2002 16.79 16.79 15.74 16.40 897,000 -0.38(-2.26%)
Oct 08, 2002 16.55 17.25 16.41 16.78 350,700 +0.23(+1.39%)
Oct 07, 2002 16.99 16.99 16.37 16.55 216,800 -0.44(-2.59%)
Oct 04, 2002 17.03 17.03 16.51 16.99 398,900 -0.05(-0.29%)
Oct 03, 2002 17.15 17.25 16.76 17.04 874,700 -0.46(-2.63%)
Oct 02, 2002 18.12 18.12 17.10 17.50 1,181,100 -1.09(-5.86%)
Oct 01, 2002 18.76 18.80 18.30 18.59 269,000 -0.08(-0.43%)
Sep 30, 2002 18.51 18.81 18.17 18.67 451,500 +0.06(+0.32%)
Sep 27, 2002 18.59 19.20 18.48 18.61 579,900 +0.03(+0.16%)
Sep 26, 2002 18.49 18.60 18.26 18.58 680,700 +0.32(+1.75%)
Sep 25, 2002 17.70 18.50 17.49 18.26 621,900 +0.57(+3.22%)
Sep 24, 2002 17.65 17.80 17.50 17.69 251,800 -0.01(-0.06%)
Sep 23, 2002 17.51 17.80 17.22 17.70 306,400 +0.29(+1.67%)
Sep 20, 2002 17.65 17.83 17.23 17.41 364,300 -0.16(-0.91%)
Sep 19, 2002 17.98 18.09 17.50 17.57 381,200 -0.42(-2.33%)
Sep 18, 2002 17.75 18.34 17.62 17.99 966,500 +0.19(+1.07%)
Sep 17, 2002 17.90 17.99 17.52 17.80 438,600 +0.05(+0.28%)
Sep 16, 2002 17.70 17.75 17.40 17.75 279,900 -0.05(-0.28%)
Sep 13, 2002 17.60 17.80 17.41 17.80 451,600 -0.01(-0.06%)
Sep 12, 2002 17.20 17.95 17.12 17.81 441,600 +0.31(+1.77%)
Sep 11, 2002 17.74 17.94 17.36 17.50 291,900 -0.14(-0.79%)
Sep 10, 2002 17.50 17.90 17.45 17.64 406,700 +0.13(+0.74%)
Sep 09, 2002 17.71 17.99 17.42 17.51 712,300 -0.20(-1.13%)
Sep 06, 2002 17.40 17.90 17.34 17.71 843,600 +0.50(+2.91%)
Sep 05, 2002 16.85 17.45 16.75 17.21 550,500 +0.11(+0.64%)
Sep 04, 2002 15.80 17.36 15.80 17.10 1,249,900 +1.30(+8.23%)
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.