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, 2006 38.47 38.80 37.66 38.43 903,014 +0.09(+0.22%)
Jun 29, 2006 37.04 38.35 37.00 38.35 1,000,887 +1.35(+3.66%)
Jun 28, 2006 36.19 37.09 35.83 37.00 1,418,737 +0.84(+2.32%)
Jun 27, 2006 37.57 37.57 35.95 36.16 1,591,800 -1.59(-4.21%)
Jun 26, 2006 38.14 38.46 37.52 37.75 804,511 -0.68(-1.76%)
Jun 23, 2006 38.28 38.84 38.18 38.42 450,824 +0.16(+0.42%)
Jun 22, 2006 38.04 38.66 37.61 38.26 896,083 +0.09(+0.22%)
Jun 21, 2006 37.87 38.52 37.59 38.18 1,057,174 +0.20(+0.53%)
Jun 20, 2006 37.62 38.67 37.33 37.98 711,784 +0.45(+1.19%)
Jun 19, 2006 38.49 38.71 37.23 37.53 935,883 -0.79(-2.06%)
Jun 16, 2006 39.18 39.27 38.23 38.32 615,906 -0.90(-2.31%)
Jun 15, 2006 38.47 39.66 38.38 39.22 1,024,515 +0.90(+2.34%)
Jun 14, 2006 38.24 38.62 37.78 38.33 1,139,610 +0.09(+0.22%)
Jun 13, 2006 38.76 39.29 38.05 38.24 1,076,287 -0.74(-1.91%)
Jun 12, 2006 39.78 39.90 38.92 38.99 625,357 -0.79(-1.99%)
Jun 09, 2006 39.90 40.71 39.67 39.78 881,066 +0.04(+0.10%)
Jun 08, 2006 39.83 39.99 38.97 39.74 1,092,774 -0.54(-1.35%)
Jun 07, 2006 40.63 41.31 40.25 40.28 564,554 -0.28(-0.68%)
Jun 06, 2006 41.14 41.30 40.23 40.56 1,076,497 -0.30(-0.72%)
Jun 05, 2006 41.90 42.22 40.65 40.85 1,207,554 -1.35(-3.20%)
Jun 02, 2006 42.53 42.71 41.62 42.20 757,885 -0.22(-0.52%)
Jun 01, 2006 42.78 42.88 42.04 42.42 1,009,708 -0.43(-1.00%)
May 31, 2006 42.47 43.53 42.38 42.85 1,036,381 +0.70(+1.67%)
May 30, 2006 43.28 43.33 41.66 42.15 1,137,825 -1.32(-3.05%)
May 26, 2006 43.38 43.98 42.80 43.47 1,025,145 +0.18(+0.42%)
May 25, 2006 42.78 43.32 42.33 43.29 768,911 +0.79(+1.86%)
May 24, 2006 42.78 43.00 42.04 42.50 1,258,486 -0.23(-0.54%)
May 23, 2006 44.35 44.84 42.73 42.73 935,358 -1.29(-2.92%)
May 22, 2006 44.42 44.42 42.91 44.01 679,859 -0.70(-1.55%)
May 19, 2006 44.12 45.08 43.63 44.71 1,043,417 +0.95(+2.18%)
May 18, 2006 44.86 45.24 43.50 43.76 630,083 -0.95(-2.13%)
May 17, 2006 45.09 45.23 44.31 44.71 811,652 -0.91(-2.00%)
May 16, 2006 46.22 46.39 45.32 45.62 926,852 -0.43(-0.93%)
May 15, 2006 46.73 47.14 45.65 46.05 903,329 -0.90(-1.91%)
May 12, 2006 47.52 47.52 46.22 46.95 1,188,441 -0.80(-1.68%)
May 11, 2006 48.05 48.18 47.14 47.75 940,504 -0.49(-1.01%)
May 10, 2006 47.14 49.21 46.77 48.23 1,965,964 +0.78(+1.65%)
May 09, 2006 47.42 47.90 47.28 47.45 565,079 -0.14(-0.30%)
May 08, 2006 47.04 47.95 47.04 47.59 704,328 +0.53(+1.13%)
May 05, 2006 47.37 47.46 46.57 47.06 649,930 -0.05(-0.10%)
May 04, 2006 46.65 47.17 46.20 47.11 927,062 +0.29(+0.61%)
May 03, 2006 46.95 47.03 46.45 46.82 759,460 -0.26(-0.55%)
May 02, 2006 47.37 47.52 46.85 47.08 826,564 +0.25(+0.53%)
May 01, 2006 47.52 48.01 46.66 46.83 1,181,826 -0.61(-1.28%)
Apr 28, 2006 48.07 48.18 47.22 47.44 956,571 -0.48(-0.99%)
Apr 27, 2006 47.66 48.31 47.14 47.92 1,204,929 -0.03(-0.06%)
Apr 26, 2006 48.56 48.95 47.63 47.95 3,936,549 -2.34(-4.66%)
Apr 25, 2006 52.09 52.11 50.28 50.29 1,838,372 -1.14(-2.22%)
Apr 24, 2006 50.97 51.51 50.10 51.43 1,356,359 +0.46(+0.90%)
Apr 21, 2006 50.71 51.19 50.37 50.97 1,143,496 +0.22(+0.43%)
Apr 20, 2006 49.71 50.89 49.57 50.76 1,177,310 +1.05(+2.11%)
Apr 19, 2006 49.04 49.98 49.04 49.71 1,333,361 +0.67(+1.36%)
Apr 18, 2006 48.18 49.36 48.09 49.04 953,105 +0.93(+1.94%)
Apr 17, 2006 47.90 48.66 47.60 48.11 547,227 +0.31(+0.66%)
Apr 13, 2006 47.69 48.14 47.15 47.79 276,606 +0.10(+0.22%)
Apr 12, 2006 47.31 47.89 47.28 47.69 423,205 +0.32(+0.68%)
Apr 11, 2006 47.41 48.35 46.93 47.37 627,982 -0.13(-0.28%)
Apr 10, 2006 48.21 48.46 47.25 47.50 836,225 -0.90(-1.87%)
Apr 07, 2006 49.86 49.99 48.14 48.40 733,311 -1.30(-2.61%)
Apr 06, 2006 48.18 49.74 48.18 49.70 1,092,564 +1.83(+3.82%)
Apr 05, 2006 47.61 48.71 47.52 47.87 923,176 +0.08(+0.16%)
Apr 04, 2006 48.28 48.55 47.37 47.79 963,292 -0.39(-0.81%)
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.