Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 10.84 10.71 10.71 10.71 1,441,827 -0.10(-0.88%)
Dec 30, 2013 10.60 10.89 10.48 10.81 1,640,110 +0.20(+1.88%)
Dec 27, 2013 11.03 11.13 10.52 10.61 2,209,857 -0.42(-3.80%)
Dec 26, 2013 10.94 11.18 10.84 11.03 2,182,498 +0.18(+1.67%)
Dec 24, 2013 10.80 10.87 10.72 10.84 656,462 +0.04(+0.35%)
Dec 23, 2013 10.84 10.95 10.75 10.81 1,129,635 +0.02(+0.18%)
Dec 20, 2013 10.51 10.84 10.47 10.79 7,118,036 +0.31(+3.00%)
Dec 19, 2013 10.48 10.57 10.41 10.47 2,087,007 -0.05(-0.45%)
Dec 18, 2013 10.45 10.68 10.28 10.52 2,404,211 +0.10(+1.00%)
Dec 17, 2013 10.64 10.69 10.39 10.42 2,344,710 -0.23(-2.14%)
Dec 16, 2013 10.68 10.87 10.61 10.64 1,398,058 +0.05(+0.45%)
Dec 13, 2013 10.59 10.77 10.57 10.60 1,768,124 +0.05(+0.45%)
Dec 12, 2013 10.80 10.95 10.53 10.55 1,579,100 -0.17(-1.60%)
Dec 11, 2013 10.98 11.00 10.57 10.72 1,560,761 -0.24(-2.17%)
Dec 10, 2013 11.04 11.18 10.85 10.96 1,486,695 -0.13(-1.20%)
Dec 09, 2013 10.95 11.21 10.95 11.09 1,437,530 +0.18(+1.66%)
Dec 06, 2013 10.85 10.93 10.68 10.91 1,157,620 +0.17(+1.59%)
Dec 05, 2013 10.76 10.92 10.62 10.74 1,502,229 -0.05(-0.44%)
Dec 04, 2013 10.53 11.01 10.48 10.79 3,857,132 +0.29(+2.72%)
Dec 03, 2013 10.57 10.75 10.47 10.50 1,872,154 -0.10(-0.90%)
Dec 02, 2013 10.87 10.95 10.50 10.60 2,430,919 -0.29(-2.71%)
Nov 29, 2013 10.97 10.99 10.61 10.89 1,750,522 -0.05(-0.44%)
Nov 27, 2013 10.02 10.94 9.932 10.94 5,793,763 +0.99(+9.94%)
Nov 26, 2013 9.560 10.02 9.560 9.951 2,905,734 +0.39(+4.08%)
Nov 25, 2013 9.694 9.703 9.399 9.560 2,262,383 -0.05(-0.50%)
Nov 22, 2013 9.551 9.684 9.503 9.608 1,315,793 +0.04(+0.40%)
Nov 21, 2013 9.323 9.618 9.323 9.570 1,638,768 +0.28(+2.97%)
Nov 20, 2013 9.427 9.684 9.275 9.294 1,798,527 -0.10(-1.11%)
Nov 19, 2013 9.532 9.656 9.389 9.399 2,129,858 -0.16(-1.69%)
Nov 18, 2013 9.865 10.06 9.513 9.560 2,445,697 -0.29(-2.90%)
Nov 15, 2013 9.779 10.05 9.694 9.846 2,506,030 +0.09(+0.88%)
Nov 14, 2013 9.789 9.912 9.656 9.760 1,772,825 -0.04(-0.39%)
Nov 13, 2013 9.484 9.808 9.465 9.798 1,956,568 +0.18(+1.88%)
Nov 12, 2013 9.541 9.675 9.437 9.618 1,963,967 +0.04(+0.40%)
Nov 11, 2013 9.541 9.665 9.418 9.580 1,748,698 +0.00(+0.00%)
Nov 08, 2013 9.408 9.684 9.275 9.580 2,557,620 +0.20(+2.13%)
Nov 07, 2013 9.751 9.779 9.342 9.380 4,025,586 -0.37(-3.80%)
Nov 06, 2013 9.665 9.808 9.551 9.751 3,655,399 +0.10(+0.99%)
Nov 05, 2013 9.627 9.779 9.503 9.656 4,351,311 -0.06(-0.59%)
Nov 04, 2013 9.770 9.970 9.608 9.713 3,940,308 -0.10(-1.07%)
Nov 01, 2013 10.09 10.25 9.808 9.817 4,641,110 -0.23(-2.27%)
Oct 31, 2013 11.69 11.82 9.846 10.05 16,001,038 -2.30(-18.64%)
Oct 30, 2013 12.58 12.79 12.06 12.35 3,830,446 -0.22(-1.74%)
Oct 29, 2013 12.65 12.75 12.43 12.57 2,719,162 -0.04(-0.30%)
Oct 28, 2013 13.16 13.23 12.38 12.60 2,866,722 -0.58(-4.40%)
Oct 25, 2013 13.27 13.29 12.99 13.18 1,058,834 -0.07(-0.50%)
Oct 24, 2013 12.97 13.41 12.96 13.25 1,763,498 +0.28(+2.13%)
Oct 23, 2013 13.08 13.19 12.90 12.98 1,916,566 -0.19(-1.45%)
Oct 22, 2013 13.18 13.41 12.86 13.17 3,828,997 +0.11(+0.87%)
Oct 21, 2013 13.37 13.54 13.03 13.05 2,081,159 -0.30(-2.28%)
Oct 18, 2013 13.57 13.65 13.33 13.36 1,490,901 -0.07(-0.50%)
Oct 17, 2013 13.23 13.42 13.06 13.42 1,354,736 +0.08(+0.57%)
Oct 16, 2013 13.22 13.41 13.18 13.35 1,152,606 +0.26(+1.96%)
Oct 15, 2013 13.27 13.40 13.03 13.09 1,295,549 -0.27(-1.99%)
Oct 14, 2013 13.25 13.45 13.09 13.36 954,224 +0.03(+0.21%)
Oct 11, 2013 12.97 13.48 12.97 13.33 1,371,197 +0.25(+1.89%)
Oct 10, 2013 13.00 13.21 12.74 13.08 2,716,331 +0.55(+4.40%)
Oct 09, 2013 12.82 12.90 12.25 12.53 2,145,203 -0.26(-2.01%)
Oct 08, 2013 13.17 13.35 12.53 12.79 2,819,225 -0.41(-3.10%)
Oct 07, 2013 13.27 13.49 13.13 13.19 1,804,221 -0.22(-1.63%)
Oct 04, 2013 13.55 13.81 13.39 13.41 5,182,726 -0.17(-1.26%)
Oct 03, 2013 13.71 14.03 13.36 13.58 1,510,621 -0.17(-1.24%)
Oct 02, 2013 13.54 13.85 13.35 13.76 1,094,794 +0.10(+0.77%)
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.