Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 10.98 11.00 10.62 10.90 1,748,752 -0.05(-0.43%)
Nov 27, 2013 10.03 10.95 9.942 10.95 5,787,905 +0.99(+9.94%)
Nov 26, 2013 9.570 10.03 9.570 9.961 2,902,796 +0.39(+4.08%)
Nov 25, 2013 9.703 9.713 9.408 9.570 2,260,095 -0.05(-0.50%)
Nov 22, 2013 9.561 9.694 9.513 9.618 1,314,462 +0.04(+0.40%)
Nov 21, 2013 9.332 9.627 9.332 9.580 1,637,111 +0.28(+2.97%)
Nov 20, 2013 9.437 9.694 9.284 9.304 1,796,709 -0.10(-1.11%)
Nov 19, 2013 9.542 9.665 9.399 9.408 2,127,704 -0.16(-1.69%)
Nov 18, 2013 9.875 10.07 9.523 9.570 2,443,224 -0.29(-2.90%)
Nov 15, 2013 9.789 10.06 9.703 9.856 2,503,497 +0.09(+0.88%)
Nov 14, 2013 9.799 9.922 9.665 9.770 1,771,032 -0.04(-0.39%)
Nov 13, 2013 9.494 9.818 9.475 9.808 1,954,590 +0.18(+1.88%)
Nov 12, 2013 9.551 9.684 9.446 9.627 1,961,981 +0.04(+0.40%)
Nov 11, 2013 9.551 9.675 9.427 9.589 1,746,930 +0.00(+0.00%)
Nov 08, 2013 9.418 9.694 9.284 9.589 2,555,034 +0.20(+2.13%)
Nov 07, 2013 9.761 9.789 9.351 9.389 4,021,516 -0.37(-3.80%)
Nov 06, 2013 9.675 9.818 9.561 9.761 3,651,704 +0.10(+0.99%)
Nov 05, 2013 9.637 9.789 9.513 9.665 4,346,912 -0.06(-0.59%)
Nov 04, 2013 9.780 9.980 9.618 9.723 3,936,325 -0.10(-1.07%)
Nov 01, 2013 10.10 10.26 9.818 9.827 4,636,418 -0.23(-2.27%)
Oct 31, 2013 11.70 11.83 9.856 10.06 15,984,861 -2.30(-18.64%)
Oct 30, 2013 12.59 12.80 12.07 12.36 3,826,574 -0.22(-1.74%)
Oct 29, 2013 12.66 12.76 12.45 12.58 2,716,413 -0.04(-0.30%)
Oct 28, 2013 13.17 13.25 12.39 12.62 2,863,823 -0.58(-4.40%)
Oct 25, 2013 13.28 13.30 13.00 13.20 1,057,763 -0.07(-0.50%)
Oct 24, 2013 12.98 13.43 12.97 13.26 1,761,715 +0.28(+2.13%)
Oct 23, 2013 13.09 13.21 12.91 12.99 1,914,628 -0.19(-1.44%)
Oct 22, 2013 13.19 13.43 12.87 13.18 3,825,126 +0.11(+0.87%)
Oct 21, 2013 13.38 13.55 13.05 13.06 2,079,055 -0.30(-2.28%)
Oct 18, 2013 13.58 13.66 13.34 13.37 1,489,393 -0.07(-0.50%)
Oct 17, 2013 13.25 13.44 13.07 13.44 1,353,367 +0.08(+0.57%)
Oct 16, 2013 13.24 13.43 13.19 13.36 1,151,441 +0.26(+1.96%)
Oct 15, 2013 13.28 13.42 13.05 13.10 1,294,239 -0.27(-1.99%)
Oct 14, 2013 13.26 13.46 13.10 13.37 953,260 +0.03(+0.21%)
Oct 11, 2013 12.98 13.49 12.98 13.34 1,369,811 +0.25(+1.89%)
Oct 10, 2013 13.02 13.23 12.76 13.09 2,713,585 +0.55(+4.40%)
Oct 09, 2013 12.84 12.91 12.27 12.54 2,143,034 -0.26(-2.01%)
Oct 08, 2013 13.18 13.36 12.55 12.80 2,816,375 -0.41(-3.10%)
Oct 07, 2013 13.28 13.50 13.15 13.21 1,802,397 -0.22(-1.63%)
Oct 04, 2013 13.56 13.83 13.41 13.43 5,177,486 -0.17(-1.26%)
Oct 03, 2013 13.72 14.05 13.37 13.60 1,509,094 -0.17(-1.24%)
Oct 02, 2013 13.55 13.86 13.36 13.77 1,093,687 +0.10(+0.77%)
Oct 01, 2013 13.45 13.78 13.45 13.66 1,258,019 +0.19(+1.41%)
Sep 30, 2013 13.25 13.54 13.11 13.47 2,124,245 +0.02(+0.14%)
Sep 27, 2013 13.52 13.56 13.30 13.46 1,613,315 -0.13(-0.98%)
Sep 26, 2013 13.57 13.79 13.46 13.59 1,380,917 +0.00(+0.00%)
Sep 25, 2013 13.63 13.79 13.50 13.59 1,587,799 +0.03(+0.21%)
Sep 24, 2013 13.34 13.90 13.33 13.56 2,612,694 +0.20(+1.50%)
Sep 23, 2013 13.58 13.98 13.17 13.36 2,923,907 -0.21(-1.54%)
Sep 20, 2013 13.15 13.74 13.09 13.57 3,888,090 +0.50(+3.86%)
Sep 19, 2013 12.96 13.25 12.94 13.06 1,988,704 +0.10(+0.81%)
Sep 18, 2013 12.67 13.12 12.45 12.96 2,650,787 +0.28(+2.18%)
Sep 17, 2013 12.51 12.77 12.44 12.68 1,406,175 +0.15(+1.22%)
Sep 16, 2013 12.97 13.02 12.46 12.53 3,243,458 -0.10(-0.83%)
Sep 13, 2013 12.08 12.70 12.07 12.64 2,377,594 +0.59(+4.90%)
Sep 12, 2013 12.37 12.54 12.04 12.05 2,348,258 -0.25(-2.01%)
Sep 11, 2013 11.98 12.33 11.94 12.29 2,160,454 +0.28(+2.30%)
Sep 10, 2013 11.71 12.21 11.70 12.02 2,834,338 +0.40(+3.44%)
Sep 09, 2013 11.24 11.69 11.16 11.62 1,760,977 +0.42(+3.74%)
Sep 06, 2013 11.45 11.48 10.96 11.20 2,931,594 -0.20(-1.75%)
Sep 05, 2013 11.61 11.82 11.39 11.40 1,904,103 -0.17(-1.48%)
Sep 04, 2013 11.30 11.71 11.22 11.57 2,129,291 +0.24(+2.10%)
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.