Boyd Gaming Corp (NY: BYD )

48.62 USD -0.96 (-1.94%)
Streaming Delayed Price Updated: 1:02 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 31.41 32.43 30.94 31.89 1,329,738 +0.62(+1.98%)
Nov 29, 2017 31.05 31.61 31.05 31.27 617,628 +0.28(+0.90%)
Nov 28, 2017 30.82 31.50 30.77 30.99 1,553,710 +0.29(+0.94%)
Nov 27, 2017 30.26 30.92 30.23 30.70 1,228,687 +0.32(+1.05%)
Nov 24, 2017 30.18 30.44 29.99 30.38 443,933 +0.15(+0.50%)
Nov 22, 2017 30.48 30.58 30.18 30.23 573,523 -0.16(-0.53%)
Nov 21, 2017 30.69 30.74 30.35 30.39 951,114 -0.03(-0.10%)
Nov 20, 2017 30.05 30.48 30.02 30.42 1,859,483 +0.43(+1.43%)
Nov 17, 2017 29.54 30.15 29.54 29.99 1,439,584 +0.29(+0.98%)
Nov 16, 2017 29.23 29.72 29.11 29.70 668,563 +0.69(+2.38%)
Nov 15, 2017 29.25 29.46 28.99 29.01 1,015,959 -0.40(-1.36%)
Nov 14, 2017 29.13 29.76 29.13 29.41 1,091,421 +0.30(+1.03%)
Nov 13, 2017 28.84 29.17 28.64 29.11 656,388 +0.22(+0.76%)
Nov 10, 2017 29.22 29.62 28.89 28.89 906,702 -0.38(-1.30%)
Nov 09, 2017 29.30 29.59 29.05 29.27 1,047,154 -0.25(-0.85%)
Nov 08, 2017 29.06 29.58 29.01 29.52 1,042,252 +0.44(+1.51%)
Nov 07, 2017 29.39 29.44 28.49 29.08 786,087 -0.27(-0.92%)
Nov 06, 2017 29.16 29.62 29.05 29.35 585,254 +0.15(+0.51%)
Nov 03, 2017 28.84 29.31 28.84 29.20 910,290 +0.26(+0.90%)
Nov 02, 2017 29.06 29.40 28.85 28.94 619,831 -0.16(-0.55%)
Nov 01, 2017 29.47 29.69 28.96 29.10 1,106,819 -0.13(-0.44%)
Oct 31, 2017 28.70 29.29 28.50 29.23 1,430,689 +0.61(+2.13%)
Oct 30, 2017 28.62 28.74 28.09 28.62 1,838,267 -0.49(-1.68%)
Oct 27, 2017 27.47 29.89 27.47 29.11 2,814,144 +1.80(+6.59%)
Oct 26, 2017 28.00 28.09 26.96 27.31 2,577,644 -0.39(-1.41%)
Oct 25, 2017 28.47 28.60 27.45 27.70 1,658,686 -0.68(-2.40%)
Oct 24, 2017 28.70 29.00 28.34 28.38 1,313,353 -0.08(-0.28%)
Oct 23, 2017 28.90 29.06 28.35 28.46 1,134,103 -0.24(-0.84%)
Oct 20, 2017 28.57 28.90 28.37 28.70 1,119,228 +0.30(+1.06%)
Oct 19, 2017 28.42 28.70 28.21 28.40 1,247,659 -0.20(-0.70%)
Oct 18, 2017 27.96 28.62 27.76 28.60 1,253,913 +0.65(+2.33%)
Oct 17, 2017 27.84 28.29 27.80 27.95 977,149 +0.05(+0.18%)
Oct 16, 2017 27.84 28.31 27.61 27.90 1,168,569 +0.21(+0.76%)
Oct 13, 2017 27.87 28.04 27.64 27.69 1,879,273 -0.11(-0.40%)
Oct 12, 2017 27.67 27.92 27.50 27.80 1,209,160 +0.00(+0.00%)
Oct 11, 2017 27.55 27.84 27.43 27.80 1,179,832 +0.30(+1.09%)
Oct 10, 2017 27.50 27.72 27.21 27.50 1,342,431 +0.10(+0.36%)
Oct 09, 2017 27.43 27.50 27.11 27.40 909,738 -0.22(-0.80%)
Oct 06, 2017 27.08 27.98 27.02 27.62 1,827,171 +0.44(+1.62%)
Oct 05, 2017 25.53 27.39 25.53 27.18 3,741,351 +1.60(+6.25%)
Oct 04, 2017 25.76 26.02 25.51 25.58 1,152,175 -0.13(-0.51%)
Oct 03, 2017 26.00 26.01 25.42 25.71 1,487,960 -0.33(-1.27%)
Oct 02, 2017 25.82 26.06 25.56 26.04 1,329,480 -0.01(-0.04%)
Sep 29, 2017 25.42 26.10 25.42 26.05 1,644,160 +0.78(+3.09%)
Sep 28, 2017 25.32 25.34 24.95 25.27 903,459 +0.09(+0.36%)
Sep 27, 2017 25.54 25.08 25.18 1,057,473 +0.00(+0.00%)
Sep 26, 2017 24.93 25.41 24.81 25.18 1,085,503 +0.41(+1.66%)
Sep 25, 2017 24.98 25.02 24.52 24.77 1,604,783 -0.27(-1.08%)
Sep 22, 2017 25.80 25.86 24.89 25.04 3,015,685 -0.88(-3.40%)
Sep 21, 2017 26.01 26.05 25.83 25.92 750,561 -0.06(-0.23%)
Sep 20, 2017 26.06 26.15 25.87 25.98 751,958 -0.01(-0.04%)
Sep 19, 2017 26.15 26.37 25.97 25.99 861,461 -0.13(-0.50%)
Sep 18, 2017 26.14 26.30 25.91 26.12 1,070,799 +0.03(+0.11%)
Sep 15, 2017 26.11 26.17 25.71 26.09 1,738,704 -0.12(-0.46%)
Sep 14, 2017 26.30 26.39 26.07 26.21 1,062,227 -0.16(-0.61%)
Sep 13, 2017 26.65 26.70 26.30 26.37 899,681 -0.33(-1.24%)
Sep 12, 2017 26.85 26.88 26.61 26.70 558,281 -0.09(-0.34%)
Sep 11, 2017 26.80 27.00 26.72 26.79 417,163 +0.15(+0.56%)
Sep 08, 2017 26.72 26.97 26.54 26.64 437,800 -0.13(-0.49%)
Sep 07, 2017 26.67 26.88 26.54 26.77 534,983 +0.14(+0.53%)
Sep 06, 2017 26.50 26.71 26.37 26.63 541,569 +0.17(+0.64%)
Sep 05, 2017 26.60 26.81 26.18 26.46 1,317,855 -0.04(-0.15%)
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.