Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.55 30.55 30.55 0 +0.51(+1.69%)
Mar 28, 2018 30.55 30.55 29.79 30.04 1,133,886 -0.46(-1.51%)
Mar 27, 2018 30.85 31.13 30.37 30.50 919,212 -0.17(-0.56%)
Mar 26, 2018 30.15 30.74 30.05 30.67 1,175,914 +0.91(+3.06%)
Mar 23, 2018 31.00 31.09 29.71 29.76 1,702,510 -1.11(-3.60%)
Mar 22, 2018 31.89 32.20 30.85 30.87 1,560,099 -1.32(-4.11%)
Mar 21, 2018 32.15 32.40 31.80 32.20 1,037,416 +0.05(+0.15%)
Mar 20, 2018 32.29 32.40 31.97 32.15 886,022 -0.07(-0.21%)
Mar 19, 2018 31.68 32.32 31.66 32.21 1,734,656 +0.38(+1.20%)
Mar 16, 2018 31.74 32.26 31.73 31.83 1,493,755 +0.09(+0.27%)
Mar 15, 2018 32.35 32.66 31.72 31.74 1,333,019 -0.67(-2.07%)
Mar 14, 2018 32.02 32.64 31.99 32.42 1,835,334 +0.48(+1.50%)
Mar 13, 2018 33.08 33.12 31.94 31.94 2,611,451 -1.00(-3.02%)
Mar 12, 2018 33.97 34.16 32.91 32.93 2,458,979 -0.96(-2.83%)
Mar 09, 2018 34.28 34.55 33.52 33.89 1,868,865 -0.30(-0.87%)
Mar 08, 2018 34.57 35.06 34.17 34.19 782,443 -0.09(-0.25%)
Mar 07, 2018 34.62 34.27 1,146,716 +0.14(+0.42%)
Mar 06, 2018 33.93 34.13 33.56 34.13 1,216,193 +0.34(+1.02%)
Mar 05, 2018 33.39 34.10 33.28 33.78 1,048,404 -0.02(-0.06%)
Mar 02, 2018 33.07 33.87 32.64 33.80 1,330,641 +0.36(+1.09%)
Mar 01, 2018 34.12 34.46 33.00 33.44 1,351,653 -0.43(-1.27%)
Feb 28, 2018 33.55 34.13 33.45 33.87 1,496,165 +0.40(+1.20%)
Feb 27, 2018 33.79 34.01 33.25 33.47 1,393,020 -0.32(-0.94%)
Feb 26, 2018 34.00 34.17 33.56 33.78 1,185,090 +0.02(+0.06%)
Feb 23, 2018 32.88 33.86 32.61 33.77 1,882,664 +1.17(+3.58%)
Feb 22, 2018 32.51 32.60 2,246,724 -0.92(-2.74%)
Feb 21, 2018 33.75 34.47 33.03 33.52 6,268,893 -2.48(-6.89%)
Feb 20, 2018 35.17 36.19 35.14 36.00 2,713,097 +0.25(+0.70%)
Feb 16, 2018 35.75 35.75 35.75 0 +0.02(+0.05%)
Feb 15, 2018 35.20 35.74 34.76 35.73 2,382,948 +0.89(+2.56%)
Feb 14, 2018 35.60 34.10 34.84 2,152,854 +0.46(+1.34%)
Feb 13, 2018 33.70 34.45 33.64 34.38 2,011,829 +0.65(+1.93%)
Feb 12, 2018 34.24 34.53 33.73 33.73 15,046,172 -0.26(-0.76%)
Feb 09, 2018 34.95 35.16 32.84 33.99 4,038,471 -0.71(-2.04%)
Feb 08, 2018 36.16 36.27 34.65 34.69 2,743,552 -1.48(-4.10%)
Feb 07, 2018 36.61 36.94 36.09 36.18 1,708,203 -0.22(-0.60%)
Feb 06, 2018 34.85 36.76 34.69 36.40 1,289,895 +0.40(+1.12%)
Feb 05, 2018 36.66 36.95 35.16 36.00 980,706 -0.94(-2.54%)
Feb 02, 2018 37.89 37.92 36.68 36.93 1,111,000 -1.27(-3.33%)
Feb 01, 2018 37.82 38.72 37.76 38.21 1,501,080 +0.42(+1.11%)
Jan 31, 2018 37.48 38.00 37.32 37.79 1,000,462 +0.59(+1.60%)
Jan 30, 2018 37.04 37.65 36.95 37.19 591,216 -0.32(-0.84%)
Jan 29, 2018 37.55 37.86 37.15 37.51 971,042 -0.13(-0.36%)
Jan 26, 2018 38.00 38.02 37.21 37.64 1,355,855 -0.27(-0.71%)
Jan 25, 2018 37.20 38.04 37.03 37.91 1,361,497 +0.75(+2.01%)
Jan 24, 2018 36.91 37.43 36.66 37.16 1,153,927 +0.34(+0.91%)
Jan 23, 2018 36.00 37.19 36.00 36.83 1,576,554 +0.94(+2.61%)
Jan 22, 2018 36.24 36.59 35.53 35.89 1,149,309 -0.24(-0.66%)
Jan 19, 2018 35.61 36.14 35.54 36.13 700,845 +0.56(+1.56%)
Jan 18, 2018 35.83 35.92 35.12 35.58 720,397 -0.05(-0.13%)
Jan 17, 2018 35.25 35.65 35.15 35.62 1,231,162 +1.01(+2.90%)
Jan 16, 2018 35.48 35.59 34.47 34.62 746,307 -0.31(-0.88%)
Jan 12, 2018 34.92 34.92 34.92 0 -0.32(-0.90%)
Jan 11, 2018 34.56 35.25 34.38 35.24 878,832 +0.79(+2.31%)
Jan 10, 2018 34.45 1,224,530 -0.13(-0.39%)
Jan 09, 2018 34.55 34.77 33.68 34.58 1,378,624 +0.12(+0.36%)
Jan 08, 2018 35.13 35.18 34.23 34.45 1,521,699 -0.78(-2.20%)
Jan 05, 2018 34.77 35.49 34.41 35.23 2,366,453 +1.62(+4.81%)
Jan 04, 2018 33.58 33.65 33.28 33.61 1,274,935 +0.18(+0.54%)
Jan 03, 2018 33.05 33.46 32.57 33.43 1,668,810 +0.42(+1.28%)
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.