Boyd Gaming Corp (NY: BYD )

67.40 +0.98 (+1.48%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.84 19.51 18.84 19.41 254,983 -0.09(-0.44%)
Feb 26, 2004 19.01 19.50 18.89 19.49 407,153 +0.54(+2.86%)
Feb 25, 2004 19.01 19.18 18.89 18.95 405,893 -0.05(-0.25%)
Feb 24, 2004 18.65 19.13 18.28 19.00 465,018 +0.10(+0.55%)
Feb 23, 2004 19.27 19.27 18.80 18.89 315,263 -0.16(-0.85%)
Feb 20, 2004 19.47 19.47 18.78 19.05 697,317 -0.55(-2.82%)
Feb 19, 2004 19.62 19.85 19.52 19.61 239,335 +0.02(+0.10%)
Feb 18, 2004 20.00 20.00 19.57 19.59 457,352 -0.29(-1.44%)
Feb 17, 2004 20.04 20.16 19.86 19.87 547,037 -0.10(-0.48%)
Feb 13, 2004 20.13 20.17 19.75 19.97 625,065 -0.07(-0.33%)
Feb 12, 2004 19.52 20.04 19.43 20.03 648,274 +0.51(+2.63%)
Feb 11, 2004 19.14 19.52 19.09 19.52 1,051,857 +0.12(+0.64%)
Feb 10, 2004 19.50 19.63 19.05 19.40 633,047 -0.03(-0.15%)
Feb 09, 2004 18.57 20.00 18.38 19.43 2,531,243 +1.13(+6.20%)
Feb 06, 2004 17.41 18.36 17.38 18.29 1,890,949 +0.92(+5.32%)
Feb 05, 2004 15.62 17.48 15.62 17.37 2,040,074 +2.37(+15.81%)
Feb 04, 2004 15.56 15.56 14.99 15.00 449,686 -0.61(-3.90%)
Feb 03, 2004 15.59 15.83 15.57 15.61 126,126 +0.02(+0.12%)
Feb 02, 2004 15.73 15.87 15.41 15.59 137,783 -0.14(-0.91%)
Jan 30, 2004 15.76 15.96 15.52 15.73 121,715 -0.08(-0.48%)
Jan 29, 2004 15.85 15.94 15.67 15.81 161,727 -0.05(-0.30%)
Jan 28, 2004 16.29 16.46 15.74 15.85 309,382 -0.46(-2.80%)
Jan 27, 2004 16.25 16.38 16.07 16.31 230,198 +0.10(+0.65%)
Jan 26, 2004 16.18 16.33 16.13 16.21 427,002 +0.02(+0.12%)
Jan 23, 2004 16.14 16.28 16.02 16.19 126,651 +0.01(+0.06%)
Jan 22, 2004 16.19 16.38 16.14 16.18 279,767 -0.02(-0.12%)
Jan 21, 2004 16.06 16.20 16.00 16.20 396,442 +0.09(+0.53%)
Jan 20, 2004 15.95 16.12 15.75 16.11 312,532 +0.16(+1.02%)
Jan 16, 2004 16.17 16.17 15.91 15.95 215,076 -0.19(-1.18%)
Jan 15, 2004 16.18 16.18 15.90 16.14 134,212 +0.00(+0.00%)
Jan 14, 2004 16.05 16.15 15.95 16.14 158,576 +0.05(+0.30%)
Jan 13, 2004 16.14 16.14 15.84 16.09 128,646 +0.00(+0.00%)
Jan 12, 2004 16.07 16.24 16.00 16.09 148,705 +0.00(+0.00%)
Jan 09, 2004 16.14 16.33 15.96 16.09 187,561 -0.18(-1.11%)
Jan 08, 2004 16.34 16.34 16.20 16.27 198,378 -0.01(-0.06%)
Jan 07, 2004 16.18 16.38 16.14 16.28 245,321 +0.02(+0.12%)
Jan 06, 2004 15.80 16.26 15.75 16.26 386,465 +0.48(+3.02%)
Jan 05, 2004 15.89 16.00 15.76 15.79 293,524 -0.06(-0.36%)
Jan 02, 2004 15.56 15.94 15.56 15.84 386,990 +0.48(+3.10%)
Dec 31, 2003 15.65 15.70 15.37 15.37 224,527 -0.29(-1.83%)
Dec 30, 2003 15.85 15.85 15.64 15.65 112,789 -0.21(-1.32%)
Dec 29, 2003 15.61 15.88 15.63 15.86 172,019 +0.26(+1.65%)
Dec 26, 2003 15.56 15.64 15.51 15.61 88,529 +0.08(+0.49%)
Dec 24, 2003 15.55 15.57 15.40 15.53 74,457 +0.06(+0.37%)
Dec 23, 2003 15.50 15.56 15.42 15.47 213,501 -0.01(-0.06%)
Dec 22, 2003 15.28 15.48 15.03 15.48 381,844 +0.14(+0.93%)
Dec 19, 2003 15.54 15.57 15.15 15.34 262,019 -0.20(-1.29%)
Dec 18, 2003 15.49 15.65 15.49 15.54 341,622 -0.06(-0.37%)
Dec 17, 2003 15.43 15.56 15.35 15.60 226,628 -0.03(-0.18%)
Dec 16, 2003 15.57 15.64 15.48 15.63 207,515 +0.13(+0.86%)
Dec 15, 2003 15.45 15.66 15.45 15.49 282,917 +0.11(+0.74%)
Dec 12, 2003 15.41 15.43 15.22 15.38 343,198 -0.08(-0.49%)
Dec 11, 2003 15.38 15.52 15.26 15.45 241,225 +0.12(+0.81%)
Dec 10, 2003 15.50 15.51 15.25 15.33 170,863 -0.07(-0.43%)
Dec 09, 2003 15.66 15.66 15.29 15.40 201,214 -0.09(-0.55%)
Dec 08, 2003 15.25 15.51 15.25 15.48 235,239 +0.34(+2.26%)
Dec 05, 2003 15.29 15.29 15.13 15.14 117,094 -0.19(-1.24%)
Dec 04, 2003 15.32 15.38 15.22 15.33 252,882 +0.06(+0.37%)
Dec 03, 2003 15.45 15.66 15.26 15.27 328,915 -0.46(-2.91%)
Dec 02, 2003 16.19 16.19 15.69 15.73 148,810 -0.22(-1.37%)
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.