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 (%)
Apr 30, 2012 7.496 7.543 7.315 7.315 1,819,550 -0.19(-2.53%)
Apr 27, 2012 7.562 7.610 7.458 7.505 1,167,262 -0.04(-0.50%)
Apr 26, 2012 7.363 7.543 7.306 7.543 1,316,747 +0.13(+1.80%)
Apr 25, 2012 7.486 7.515 7.230 7.410 2,839,139 +0.01(+0.13%)
Apr 24, 2012 8.076 8.076 7.163 7.401 6,853,699 -0.31(-4.07%)
Apr 23, 2012 7.658 7.981 7.601 7.715 2,865,449 -0.13(-1.70%)
Apr 20, 2012 7.800 8.010 7.762 7.848 2,611,872 +0.13(+1.73%)
Apr 19, 2012 7.677 7.772 7.534 7.715 1,629,842 +0.19(+2.53%)
Apr 18, 2012 7.610 7.800 7.467 7.524 1,440,224 -0.16(-2.10%)
Apr 17, 2012 7.439 7.743 7.429 7.686 1,769,483 +0.29(+3.86%)
Apr 16, 2012 7.505 7.505 7.277 7.401 659,157 -0.08(-1.02%)
Apr 13, 2012 7.534 7.553 7.367 7.477 1,044,919 -0.11(-1.50%)
Apr 12, 2012 7.458 7.705 7.410 7.591 1,411,012 +0.14(+1.92%)
Apr 11, 2012 7.382 7.572 7.344 7.448 1,252,482 +0.18(+2.49%)
Apr 10, 2012 7.467 7.562 7.192 7.268 2,176,832 -0.21(-2.80%)
Apr 09, 2012 7.287 7.515 7.144 7.477 1,526,954 +0.09(+1.16%)
Apr 05, 2012 7.429 7.524 7.334 7.391 1,472,679 -0.08(-1.02%)
Apr 04, 2012 7.496 7.610 7.363 7.467 1,759,889 -0.13(-1.75%)
Apr 03, 2012 7.620 7.762 7.543 7.601 1,607,794 -0.05(-0.62%)
Apr 02, 2012 7.439 7.705 7.429 7.648 2,000,262 +0.19(+2.55%)
Mar 30, 2012 7.734 7.734 7.429 7.458 2,299,842 -0.18(-2.37%)
Mar 29, 2012 7.629 7.677 7.486 7.639 1,777,363 -0.04(-0.50%)
Mar 28, 2012 7.972 8.019 7.562 7.677 1,778,178 -0.29(-3.58%)
Mar 27, 2012 7.867 8.105 7.819 7.962 1,712,033 +0.12(+1.58%)
Mar 26, 2012 7.753 7.867 7.715 7.838 1,628,627 +0.22(+2.87%)
Mar 23, 2012 7.401 7.667 7.268 7.620 1,399,625 +0.25(+3.35%)
Mar 22, 2012 7.553 7.591 7.230 7.372 2,380,230 -0.27(-3.49%)
Mar 21, 2012 7.724 7.752 7.562 7.639 1,209,333 -0.03(-0.37%)
Mar 20, 2012 7.848 7.857 7.639 7.667 1,548,906 -0.23(-2.89%)
Mar 19, 2012 7.810 8.067 7.753 7.895 1,207,666 +0.09(+1.10%)
Mar 16, 2012 7.905 7.972 7.734 7.810 1,434,375 -0.10(-1.20%)
Mar 15, 2012 7.715 7.976 7.696 7.905 1,239,271 +0.18(+2.34%)
Mar 14, 2012 7.914 7.924 7.658 7.724 1,079,290 -0.19(-2.40%)
Mar 13, 2012 7.591 7.962 7.591 7.914 2,099,860 +0.38(+5.05%)
Mar 12, 2012 7.496 7.606 7.448 7.534 1,661,966 +0.06(+0.76%)
Mar 09, 2012 7.382 7.601 7.372 7.477 1,182,362 +0.08(+1.03%)
Mar 08, 2012 7.429 7.505 7.315 7.401 2,325,954 +0.12(+1.70%)
Mar 07, 2012 7.087 7.334 7.077 7.277 1,296,878 +0.25(+3.52%)
Mar 06, 2012 7.301 7.301 6.954 7.030 1,682,659 -0.35(-4.77%)
Mar 05, 2012 7.515 7.534 7.334 7.382 1,802,688 -0.16(-2.14%)
Mar 02, 2012 7.658 7.762 7.534 7.543 1,560,114 -0.10(-1.25%)
Mar 01, 2012 7.696 7.800 7.620 7.639 1,387,596 +0.02(+0.25%)
Feb 29, 2012 7.677 7.800 7.601 7.620 2,320,797 +0.00(+0.00%)
Feb 28, 2012 7.686 7.800 7.601 7.620 2,436,198 -0.10(-1.35%)
Feb 27, 2012 7.715 7.885 7.610 7.724 1,178,753 -0.09(-1.10%)
Feb 24, 2012 7.943 8.048 7.734 7.810 1,367,918 -0.10(-1.32%)
Feb 23, 2012 7.810 7.924 7.629 7.914 2,071,936 +0.12(+1.59%)
Feb 22, 2012 8.162 8.190 7.667 7.791 3,352,773 -0.40(-4.88%)
Feb 21, 2012 9.046 9.123 8.114 8.190 4,798,555 -0.93(-10.22%)
Feb 17, 2012 8.856 9.142 8.828 9.123 1,984,356 +0.31(+3.56%)
Feb 16, 2012 8.618 8.809 8.571 8.809 898,105 +0.18(+2.09%)
Feb 15, 2012 8.714 8.771 8.561 8.628 919,107 +0.00(+0.00%)
Feb 14, 2012 8.533 8.666 8.447 8.628 948,252 +0.07(+0.78%)
Feb 13, 2012 8.799 8.885 8.533 8.561 1,117,321 -0.10(-1.10%)
Feb 10, 2012 8.447 8.675 8.343 8.656 1,487,844 +0.10(+1.22%)
Feb 09, 2012 8.628 8.723 8.466 8.552 1,711,116 -0.27(-3.02%)
Feb 08, 2012 8.847 8.970 8.752 8.818 1,038,887 -0.01(-0.11%)
Feb 07, 2012 8.847 8.989 8.752 8.828 978,002 -0.08(-0.85%)
Feb 06, 2012 9.085 9.275 8.856 8.904 1,591,181 -0.24(-2.60%)
Feb 03, 2012 8.847 9.275 8.704 9.142 2,233,759 +0.43(+4.91%)
Feb 02, 2012 8.628 8.885 8.533 8.714 1,306,341 +0.11(+1.33%)
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.