Boyd Gaming Corp (NY: BYD )

67.25 +0.83 (+1.25%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 34.90 35.23 34.88 35.00 276,186 +0.14(+0.41%)
Nov 29, 2004 34.61 35.17 34.20 34.86 396,637 +0.46(+1.33%)
Nov 26, 2004 34.46 35.00 34.39 34.41 133,052 +0.18(+0.53%)
Nov 24, 2004 34.19 34.47 33.99 34.22 408,819 +0.42(+1.24%)
Nov 23, 2004 34.04 34.39 33.56 33.81 505,011 -0.10(-0.28%)
Nov 22, 2004 34.37 34.37 33.10 33.90 653,081 -0.47(-1.36%)
Nov 19, 2004 34.91 34.96 34.33 34.37 337,304 -0.54(-1.55%)
Nov 18, 2004 34.98 35.19 34.76 34.91 212,023 -0.11(-0.33%)
Nov 17, 2004 35.22 35.46 34.69 35.02 357,362 +0.03(+0.08%)
Nov 16, 2004 35.45 35.45 34.98 35.00 325,332 -0.46(-1.29%)
Nov 15, 2004 35.57 35.71 35.35 35.45 358,097 -0.16(-0.45%)
Nov 12, 2004 35.50 35.66 35.11 35.61 415,749 +0.11(+0.32%)
Nov 11, 2004 34.99 35.63 34.88 35.50 395,377 +0.51(+1.47%)
Nov 10, 2004 35.33 35.80 34.94 34.99 452,084 +0.08(+0.22%)
Nov 09, 2004 35.19 35.23 34.33 34.91 477,078 -0.13(-0.38%)
Nov 08, 2004 34.66 35.34 34.44 35.04 830,239 +0.79(+2.31%)
Nov 05, 2004 34.50 34.85 33.71 34.25 696,136 -0.03(-0.08%)
Nov 04, 2004 32.86 34.44 32.86 34.28 987,655 +1.84(+5.66%)
Nov 03, 2004 32.48 32.76 32.26 32.44 395,272 +0.63(+1.98%)
Nov 02, 2004 31.66 32.61 31.63 31.81 719,345 -0.14(-0.45%)
Nov 01, 2004 31.99 32.10 31.66 31.96 487,474 +0.07(+0.21%)
Oct 29, 2004 32.01 32.20 31.69 31.89 457,020 -0.12(-0.39%)
Oct 28, 2004 31.66 32.19 31.49 32.01 1,058,014 +0.87(+2.78%)
Oct 27, 2004 28.09 31.85 28.09 31.15 3,324,739 +3.53(+12.79%)
Oct 26, 2004 27.91 28.06 27.58 27.62 704,118 -0.30(-1.06%)
Oct 25, 2004 27.81 28.26 27.38 27.91 548,277 +0.06(+0.21%)
Oct 22, 2004 28.95 28.99 27.84 27.85 825,724 -0.95(-3.31%)
Oct 21, 2004 28.62 28.92 28.47 28.81 416,590 +0.25(+0.87%)
Oct 20, 2004 29.00 29.00 28.17 28.56 459,855 -0.43(-1.48%)
Oct 19, 2004 29.04 29.47 28.93 28.99 629,453 -0.04(-0.13%)
Oct 18, 2004 28.54 29.02 28.42 29.02 596,268 +0.58(+2.04%)
Oct 15, 2004 27.53 28.55 27.53 28.44 721,445 +1.15(+4.22%)
Oct 14, 2004 27.57 27.68 27.23 27.29 431,607 -0.18(-0.66%)
Oct 13, 2004 26.81 27.62 26.81 27.47 684,690 +0.78(+2.93%)
Oct 12, 2004 26.43 26.77 26.04 26.69 246,362 +0.27(+1.01%)
Oct 11, 2004 26.90 26.93 26.39 26.43 339,194 -0.33(-1.25%)
Oct 08, 2004 26.71 27.02 26.71 26.76 345,390 -0.04(-0.14%)
Oct 07, 2004 26.85 27.02 26.47 26.80 402,413 -0.06(-0.21%)
Oct 06, 2004 26.62 26.89 26.56 26.85 273,351 +0.24(+0.89%)
Oct 05, 2004 26.85 26.90 26.48 26.62 352,426 -0.05(-0.18%)
Oct 04, 2004 26.76 26.97 26.53 26.66 470,987 +0.00(+0.00%)
Oct 01, 2004 26.81 26.99 26.62 26.66 508,372 -0.14(-0.53%)
Sep 30, 2004 26.60 26.94 26.53 26.81 572,325 +0.31(+1.19%)
Sep 29, 2004 26.70 26.78 26.39 26.49 572,850 -0.21(-0.78%)
Sep 28, 2004 25.66 26.83 25.66 26.70 602,464 +1.03(+4.01%)
Sep 27, 2004 25.88 26.01 25.43 25.67 326,488 -0.17(-0.66%)
Sep 24, 2004 25.90 26.14 25.79 25.84 256,548 +0.04(+0.15%)
Sep 23, 2004 26.09 26.17 25.81 25.81 476,973 -0.36(-1.38%)
Sep 22, 2004 26.56 26.56 26.05 26.17 227,250 -0.39(-1.47%)
Sep 21, 2004 26.28 26.62 26.28 26.56 170,017 +0.18(+0.69%)
Sep 20, 2004 26.31 26.56 26.09 26.38 288,683 +0.07(+0.25%)
Sep 17, 2004 26.56 26.56 26.14 26.31 526,119 -0.06(-0.22%)
Sep 16, 2004 26.32 26.57 26.24 26.37 236,491 +0.05(+0.18%)
Sep 15, 2004 26.42 26.42 26.08 26.32 295,299 -0.19(-0.72%)
Sep 14, 2004 26.00 26.59 25.90 26.51 468,151 +0.50(+1.90%)
Sep 13, 2004 25.93 26.23 25.90 26.02 347,805 +0.14(+0.55%)
Sep 10, 2004 26.21 26.25 25.86 25.87 288,998 -0.40(-1.52%)
Sep 09, 2004 26.12 26.31 25.96 26.27 309,895 +0.34(+1.32%)
Sep 08, 2004 26.43 26.65 25.93 25.93 374,689 -0.30(-1.16%)
Sep 07, 2004 26.00 26.49 25.92 26.23 248,882 +0.48(+1.85%)
Sep 03, 2004 26.11 26.11 25.72 25.76 212,863 -0.24(-0.92%)
Sep 02, 2004 25.85 26.18 25.80 26.00 200,261 +0.27(+1.04%)
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.