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 (%)
Jun 30, 2003 16.43 16.52 16.16 16.44 691,726 +0.20(+1.23%)
Jun 27, 2003 16.16 16.33 16.16 16.24 621,787 +0.08(+0.47%)
Jun 26, 2003 15.90 16.17 15.84 16.16 415,959 +0.26(+1.62%)
Jun 25, 2003 15.82 16.02 15.76 15.90 155,630 +0.09(+0.54%)
Jun 24, 2003 15.76 15.95 15.63 15.82 270,515 -0.09(-0.54%)
Jun 23, 2003 16.06 16.19 15.71 15.90 270,095 -0.08(-0.48%)
Jun 20, 2003 16.24 16.28 15.87 15.98 315,041 -0.07(-0.42%)
Jun 19, 2003 16.05 16.39 16.05 16.05 527,589 +0.00(+0.00%)
Jun 18, 2003 16.14 16.14 15.81 16.05 277,026 -0.14(-0.88%)
Jun 17, 2003 16.50 16.50 16.09 16.19 918,661 -0.30(-1.85%)
Jun 16, 2003 15.57 16.56 15.57 16.49 827,719 +0.92(+5.93%)
Jun 13, 2003 15.21 15.71 15.13 15.57 739,297 +0.65(+4.34%)
Jun 12, 2003 14.71 14.99 14.67 14.92 242,687 +0.34(+2.35%)
Jun 11, 2003 14.28 14.73 14.26 14.58 242,266 +0.16(+1.12%)
Jun 10, 2003 14.36 14.52 14.28 14.42 121,291 +0.13(+0.93%)
Jun 09, 2003 14.28 14.29 14.04 14.28 184,089 -0.10(-0.66%)
Jun 06, 2003 14.55 14.62 14.17 14.38 294,248 -0.20(-1.37%)
Jun 05, 2003 14.14 14.60 13.91 14.58 230,925 +0.44(+3.10%)
Jun 04, 2003 13.81 14.28 13.74 14.14 419,005 +0.33(+2.41%)
Jun 03, 2003 14.17 14.18 13.71 13.81 350,221 -0.36(-2.55%)
Jun 02, 2003 14.40 14.59 14.05 14.17 225,254 -0.23(-1.59%)
May 30, 2003 14.31 14.66 14.15 14.40 424,676 +0.11(+0.80%)
May 29, 2003 14.08 14.29 14.01 14.28 316,091 +0.20(+1.42%)
May 28, 2003 14.18 14.19 13.90 14.08 270,410 -0.10(-0.67%)
May 27, 2003 14.26 14.38 14.00 14.18 219,373 -0.10(-0.67%)
May 23, 2003 14.26 14.36 14.24 14.27 249,617 -0.04(-0.27%)
May 22, 2003 13.85 14.33 13.85 14.31 438,747 +0.70(+5.18%)
May 21, 2003 13.43 13.62 13.10 13.61 186,189 +0.13(+0.99%)
May 20, 2003 13.48 13.66 13.33 13.47 172,852 -0.02(-0.14%)
May 19, 2003 13.45 13.51 12.79 13.49 276,501 +0.00(+0.00%)
May 16, 2003 13.46 13.75 13.39 13.49 141,873 -0.06(-0.42%)
May 15, 2003 13.57 13.59 13.32 13.55 266,315 -0.02(-0.14%)
May 14, 2003 13.81 13.97 13.57 13.57 363,347 -0.24(-1.72%)
May 13, 2003 14.09 14.12 13.67 13.81 664,002 -0.57(-3.97%)
May 12, 2003 14.68 14.68 14.28 14.38 266,945 -0.40(-2.71%)
May 09, 2003 14.76 14.79 14.64 14.78 147,649 +0.11(+0.78%)
May 08, 2003 14.62 14.81 14.47 14.66 184,614 -0.05(-0.32%)
May 07, 2003 14.59 14.76 14.47 14.71 124,336 +0.10(+0.65%)
May 06, 2003 14.24 14.62 14.24 14.62 212,758 +0.38(+2.68%)
May 05, 2003 14.00 14.24 13.91 14.24 175,163 +0.33(+2.40%)
May 02, 2003 13.95 13.98 13.78 13.90 234,600 -0.05(-0.34%)
May 01, 2003 13.81 14.05 13.66 13.95 356,102 +0.38(+2.81%)
Apr 30, 2003 13.66 13.67 13.46 13.57 353,371 -0.10(-0.70%)
Apr 29, 2003 14.05 14.05 13.58 13.66 382,250 -0.30(-2.11%)
Apr 28, 2003 13.43 14.00 13.28 13.96 276,711 +0.57(+4.27%)
Apr 25, 2003 12.97 13.43 12.86 13.39 609,290 +0.56(+4.38%)
Apr 24, 2003 12.55 12.93 12.55 12.83 185,244 +0.11(+0.90%)
Apr 23, 2003 12.42 12.86 12.38 12.71 219,584 +0.30(+2.38%)
Apr 22, 2003 12.27 12.56 12.10 12.42 242,161 +0.05(+0.38%)
Apr 21, 2003 12.14 12.46 12.09 12.37 191,230 +0.18(+1.48%)
Apr 17, 2003 12.19 12.28 12.01 12.19 139,458 +0.10(+0.79%)
Apr 16, 2003 12.47 12.49 11.79 12.09 451,979 -0.33(-2.68%)
Apr 15, 2003 12.28 12.46 12.20 12.43 161,826 +0.14(+1.16%)
Apr 14, 2003 11.95 12.46 11.95 12.28 241,426 +0.39(+3.28%)
Apr 11, 2003 11.95 12.19 11.76 11.89 225,989 -0.15(-1.26%)
Apr 10, 2003 12.34 12.34 11.76 12.05 358,097 -0.29(-2.32%)
Apr 09, 2003 13.09 13.09 12.33 12.33 309,265 -0.81(-6.16%)
Apr 08, 2003 13.06 13.17 12.89 13.14 204,567 +0.18(+1.40%)
Apr 07, 2003 12.76 13.20 12.76 12.96 178,628 +0.44(+3.50%)
Apr 04, 2003 12.46 12.71 12.38 12.52 95,457 +0.15(+1.23%)
Apr 03, 2003 12.67 12.67 12.36 12.37 82,435 -0.21(-1.67%)
Apr 02, 2003 12.43 12.76 12.43 12.58 98,818 +0.25(+2.01%)
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.