Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 15.47 15.84 15.47 15.52 198,483 -0.07(-0.43%)
Aug 29, 2002 15.55 16.02 14.95 15.59 490,852 +0.04(+0.24%)
Aug 28, 2002 15.66 15.66 15.47 15.55 599,441 -0.17(-1.09%)
Aug 27, 2002 15.90 16.15 15.48 15.72 235,554 -0.18(-1.14%)
Aug 26, 2002 16.00 16.44 15.48 15.90 396,337 +0.05(+0.30%)
Aug 23, 2002 16.24 16.24 15.85 15.85 286,278 -0.38(-2.35%)
Aug 22, 2002 16.47 16.52 16.01 16.24 461,658 -0.07(-0.41%)
Aug 21, 2002 16.00 16.65 16.00 16.30 843,607 +0.42(+2.64%)
Aug 20, 2002 15.30 16.19 15.24 15.88 768,309 +0.51(+3.35%)
Aug 16, 2002 15.62 15.71 15.09 15.37 383,734 -0.15(-0.98%)
Aug 15, 2002 14.38 15.66 14.30 15.52 786,057 +1.14(+7.95%)
Aug 14, 2002 14.05 14.38 13.70 14.38 292,999 +0.38(+2.72%)
Aug 13, 2002 14.20 14.43 14.00 14.00 130,327 -0.22(-1.54%)
Aug 12, 2002 14.00 14.51 14.00 14.22 42,007 +0.50(+3.68%)
Aug 07, 2002 13.85 14.28 13.39 13.71 127,176 +0.03(+0.21%)
Aug 06, 2002 13.11 13.79 13.11 13.68 333,536 +0.64(+4.89%)
Aug 05, 2002 13.33 13.51 12.98 13.05 129,591 -0.29(-2.14%)
Aug 02, 2002 13.88 13.88 13.14 13.33 218,016 -0.46(-3.31%)
Aug 01, 2002 14.18 14.28 13.68 13.79 164,247 -0.33(-2.36%)
Jul 31, 2002 14.45 14.45 14.10 14.12 413,769 -0.50(-3.39%)
Jul 30, 2002 14.09 14.95 14.05 14.62 254,247 +0.48(+3.37%)
Jul 29, 2002 13.24 14.32 13.14 14.14 285,648 +1.27(+9.84%)
Jul 26, 2002 12.95 12.95 12.66 12.87 75,087 +0.02(+0.15%)
Jul 25, 2002 13.00 13.09 12.24 12.86 210,560 -0.17(-1.32%)
Jul 24, 2002 11.81 13.18 11.43 13.03 352,649 +0.74(+6.05%)
Jul 23, 2002 12.56 12.57 11.43 12.28 456,092 -0.29(-2.27%)
Jul 22, 2002 13.24 13.29 12.38 12.57 178,530 -0.47(-3.58%)
Jul 19, 2002 13.43 13.47 12.67 13.04 419,125 -1.78(-12.02%)
Jul 17, 2002 15.16 15.23 14.34 14.82 234,819 +0.23(+1.57%)
Jul 12, 2002 14.19 14.81 14.19 14.59 382,159 +0.40(+2.82%)
Jul 11, 2002 14.05 14.52 14.00 14.19 500,094 +0.14(+1.02%)
Jul 10, 2002 13.64 14.38 13.64 14.05 491,483 +0.43(+3.15%)
Jul 09, 2002 13.90 13.90 13.62 13.62 183,150 -0.30(-2.19%)
Jul 08, 2002 13.81 13.92 13.81 13.92 417,340 +0.70(+5.26%)
Jul 05, 2002 13.24 13.38 13.12 13.23 126,021 +0.09(+0.65%)
Jul 04, 2002 12.71 13.14 11.90 13.14 208,250 +0.00(+0.00%)
Jul 03, 2002 12.71 13.14 11.90 13.14 208,250 +0.26(+2.00%)
Jul 02, 2002 13.90 14.01 12.47 12.88 446,220 -1.02(-7.33%)
Jul 01, 2002 13.71 14.02 13.56 13.90 300,560 +0.19(+1.39%)
Jun 28, 2002 13.99 13.99 13.43 13.71 266,640 -0.30(-2.11%)
Jun 27, 2002 13.38 14.03 13.30 14.01 236,710 +0.68(+5.07%)
Jun 26, 2002 13.19 13.74 13.14 13.33 253,512 -0.17(-1.27%)
Jun 25, 2002 13.38 13.91 13.24 13.50 435,298 +1.50(+12.54%)
Jun 21, 2002 12.28 12.28 11.81 12.00 147,234 +0.10(+0.80%)
Jun 20, 2002 11.95 12.14 11.81 11.90 149,440 -0.14(-1.19%)
Jun 19, 2002 12.19 12.19 11.77 12.05 294,889 +0.01(+0.08%)
Jun 18, 2002 11.86 12.24 11.81 12.04 284,598 +0.18(+1.53%)
Jun 17, 2002 11.81 11.97 11.81 11.86 204,049 +0.39(+3.41%)
Jun 14, 2002 10.98 11.61 10.96 11.46 516,582 -0.28(-2.35%)
Jun 12, 2002 11.81 12.07 11.62 11.74 599,546 -0.35(-2.91%)
Jun 11, 2002 12.19 12.33 12.05 12.09 240,280 -0.29(-2.31%)
Jun 10, 2002 12.46 12.63 12.33 12.38 202,264 +0.02(+0.15%)
Jun 07, 2002 12.00 12.46 11.77 12.36 285,333 +0.36(+3.02%)
Jun 06, 2002 12.47 12.47 11.83 12.00 307,176 -0.30(-2.40%)
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.