Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.02 24.23 23.72 24.20 1,164,757 +0.18(+0.75%)
May 30, 2017 23.89 24.21 23.87 24.02 1,078,092 +0.03(+0.12%)
May 26, 2017 23.88 24.04 23.84 23.99 620,867 +0.12(+0.52%)
May 25, 2017 23.96 24.11 23.78 23.86 1,704,880 -0.10(-0.40%)
May 24, 2017 23.84 23.98 23.70 23.96 701,490 +0.11(+0.48%)
May 23, 2017 24.09 24.09 23.78 23.84 923,096 -0.17(-0.71%)
May 22, 2017 24.01 24.19 23.83 24.02 1,181,957 +0.20(+0.84%)
May 19, 2017 23.64 24.11 23.62 23.82 2,092,057 +0.24(+1.01%)
May 18, 2017 23.48 23.73 23.39 23.58 1,403,186 -0.01(-0.04%)
May 17, 2017 24.17 23.95 23.54 23.59 1,533,740 -0.58(-2.40%)
May 16, 2017 23.72 24.19 23.67 24.17 1,091,427 +0.41(+1.72%)
May 15, 2017 23.54 23.79 23.49 23.76 1,417,422 +0.14(+0.60%)
May 12, 2017 23.53 23.69 23.21 23.62 1,643,080 +0.14(+0.61%)
May 11, 2017 23.58 23.61 23.22 23.47 794,720 -0.19(-0.81%)
May 10, 2017 23.36 23.67 23.32 23.66 1,457,407 +0.24(+1.02%)
May 09, 2017 23.37 23.61 23.27 23.42 1,149,072 +0.14(+0.61%)
May 08, 2017 23.23 23.42 23.14 23.28 1,255,810 +0.06(+0.25%)
May 05, 2017 23.18 23.23 23.03 23.22 1,073,305 +0.10(+0.41%)
May 04, 2017 23.08 23.22 22.78 23.13 1,787,975 -0.04(-0.16%)
May 03, 2017 22.09 23.47 21.96 23.17 7,124,595 +1.78(+8.33%)
May 02, 2017 21.70 21.84 21.36 21.39 1,505,257 -0.36(-1.66%)
May 01, 2017 21.79 21.86 21.55 21.75 1,346,011 +0.15(+0.71%)
Apr 28, 2017 21.95 22.04 21.58 21.60 1,726,595 -0.34(-1.56%)
Apr 27, 2017 21.78 21.95 21.59 21.94 1,998,497 +0.19(+0.88%)
Apr 26, 2017 21.71 21.94 21.63 21.75 2,525,471 +0.11(+0.53%)
Apr 25, 2017 21.58 21.66 21.48 21.63 985,449 +0.18(+0.84%)
Apr 24, 2017 21.51 21.52 21.32 21.45 938,827 +0.34(+1.62%)
Apr 21, 2017 21.34 21.38 21.11 21.11 769,751 -0.24(-1.12%)
Apr 20, 2017 21.42 21.58 21.26 21.35 1,191,174 -0.01(-0.04%)
Apr 19, 2017 21.31 21.38 21.20 21.36 1,258,316 +0.07(+0.31%)
Apr 18, 2017 20.84 21.29 20.80 21.29 1,465,340 +0.31(+1.50%)
Apr 17, 2017 20.41 21.00 20.40 20.98 2,254,438 +0.62(+3.04%)
Apr 13, 2017 20.65 20.69 20.34 20.36 910,252 -0.30(-1.43%)
Apr 12, 2017 21.21 21.29 20.59 20.65 1,543,328 -0.51(-2.43%)
Apr 11, 2017 20.85 21.22 20.82 21.17 1,136,868 +0.30(+1.46%)
Apr 10, 2017 20.85 20.93 20.70 20.86 637,155 +0.06(+0.27%)
Apr 07, 2017 20.75 20.83 20.61 20.81 1,213,080 +0.02(+0.09%)
Apr 06, 2017 20.34 20.79 20.28 20.79 1,086,102 +0.49(+2.39%)
Apr 05, 2017 20.83 20.96 20.30 20.30 1,680,296 -0.50(-2.38%)
Apr 04, 2017 20.86 21.02 20.74 20.80 1,138,826 -0.10(-0.46%)
Apr 03, 2017 20.98 21.04 20.54 20.89 1,692,817 -0.07(-0.32%)
Mar 31, 2017 20.64 20.99 20.53 20.96 1,777,500 +0.29(+1.38%)
Mar 30, 2017 20.42 20.67 20.33 20.67 1,632,778 +0.30(+1.45%)
Mar 29, 2017 20.48 20.80 20.37 20.38 1,879,107 -0.10(-0.51%)
Mar 28, 2017 20.35 20.54 20.23 20.48 2,268,339 +0.15(+0.75%)
Mar 27, 2017 19.32 20.35 19.30 20.33 1,952,648 +0.70(+3.59%)
Mar 24, 2017 19.68 19.79 19.52 19.63 1,283,530 +0.01(+0.05%)
Mar 23, 2017 19.41 19.64 19.10 19.62 2,084,682 +0.73(+3.88%)
Mar 22, 2017 19.00 19.01 18.72 18.88 1,279,848 -0.19(-1.00%)
Mar 21, 2017 19.43 19.44 19.06 19.07 1,202,675 -0.29(-1.48%)
Mar 20, 2017 19.41 19.47 19.19 19.36 770,378 -0.07(-0.34%)
Mar 17, 2017 19.30 19.57 19.30 19.43 2,000,698 +0.18(+0.94%)
Mar 16, 2017 19.41 19.47 19.23 19.24 755,265 -0.12(-0.64%)
Mar 15, 2017 19.45 19.50 19.22 19.37 1,322,219 +0.02(+0.10%)
Mar 14, 2017 19.24 19.42 19.10 19.35 942,977 +0.02(+0.10%)
Mar 13, 2017 19.36 19.45 19.24 19.33 894,281 -0.04(-0.20%)
Mar 10, 2017 19.14 19.43 19.13 19.37 1,665,598 +0.30(+1.55%)
Mar 09, 2017 18.93 19.14 18.90 19.07 1,789,471 +0.13(+0.70%)
Mar 08, 2017 18.85 19.01 18.81 18.94 1,127,568 +0.11(+0.61%)
Mar 07, 2017 18.97 19.03 18.70 18.83 1,835,275 -0.16(-0.85%)
Mar 06, 2017 18.61 19.02 18.53 18.99 1,583,279 +0.36(+1.94%)
Mar 03, 2017 18.70 18.78 18.46 18.63 1,097,216 -0.12(-0.66%)
Mar 02, 2017 18.95 19.01 18.72 18.75 1,269,597 -0.39(-2.04%)
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.