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 31, 2015 15.69 15.77 15.24 15.33 1,868,709 -0.37(-2.37%)
Aug 28, 2015 15.26 15.83 15.16 15.70 1,380,770 +0.42(+2.74%)
Aug 27, 2015 15.00 15.68 14.99 15.28 2,224,547 +0.43(+2.88%)
Aug 26, 2015 15.27 15.27 14.26 14.85 3,044,737 -0.05(-0.32%)
Aug 25, 2015 15.28 15.41 14.86 14.90 1,777,248 +0.14(+0.97%)
Aug 24, 2015 14.52 15.29 14.08 14.76 2,316,130 -0.50(-3.31%)
Aug 21, 2015 15.57 15.62 15.05 15.26 2,943,033 -0.67(-4.18%)
Aug 20, 2015 16.39 16.39 15.83 15.93 1,716,536 -0.64(-3.85%)
Aug 19, 2015 16.76 16.76 16.33 16.57 1,204,759 -0.21(-1.25%)
Aug 18, 2015 17.14 17.16 16.77 16.78 661,021 -0.35(-2.06%)
Aug 17, 2015 16.65 17.14 16.65 17.13 1,274,035 +0.42(+2.51%)
Aug 14, 2015 16.63 16.84 16.50 16.71 889,413 +0.08(+0.46%)
Aug 13, 2015 16.47 16.81 16.31 16.64 1,373,414 +0.25(+1.51%)
Aug 12, 2015 15.84 16.50 15.60 16.39 3,256,978 +0.41(+2.56%)
Aug 11, 2015 16.04 16.19 15.77 15.98 944,247 -0.22(-1.35%)
Aug 10, 2015 16.28 16.37 16.15 16.20 1,306,696 +0.06(+0.35%)
Aug 07, 2015 16.04 16.25 15.91 16.14 1,046,528 +0.04(+0.24%)
Aug 06, 2015 16.32 16.45 15.88 16.10 1,118,175 -0.25(-1.51%)
Aug 05, 2015 16.46 16.83 16.33 16.35 1,807,985 +0.00(+0.00%)
Aug 04, 2015 16.32 16.48 16.14 16.35 2,062,298 +0.11(+0.70%)
Aug 03, 2015 16.28 16.44 16.10 16.24 945,962 -0.04(-0.23%)
Jul 31, 2015 16.24 16.50 16.20 16.27 1,426,042 +0.13(+0.83%)
Jul 30, 2015 16.13 16.28 16.03 16.14 1,606,040 +0.06(+0.36%)
Jul 29, 2015 16.35 16.41 15.90 16.08 1,700,169 -0.26(-1.57%)
Jul 28, 2015 16.09 16.53 15.87 16.34 2,278,158 +0.65(+4.13%)
Jul 27, 2015 15.94 15.97 15.63 15.69 1,258,604 -0.34(-2.14%)
Jul 24, 2015 16.75 16.77 15.97 16.04 2,548,294 +0.02(+0.12%)
Jul 23, 2015 16.08 16.45 15.95 16.02 1,430,538 +0.10(+0.60%)
Jul 22, 2015 15.91 16.09 15.82 15.92 644,994 -0.10(-0.59%)
Jul 21, 2015 16.04 16.19 15.79 16.02 821,034 +0.02(+0.12%)
Jul 20, 2015 16.33 16.47 15.93 16.00 1,186,640 -0.42(-2.55%)
Jul 17, 2015 16.43 16.52 16.25 16.42 1,323,460 +0.09(+0.52%)
Jul 16, 2015 16.21 16.41 16.14 16.33 763,123 +0.21(+1.30%)
Jul 15, 2015 16.14 16.42 16.05 16.12 1,542,505 +0.05(+0.30%)
Jul 14, 2015 15.69 16.07 15.57 16.07 1,341,410 +0.39(+2.49%)
Jul 13, 2015 15.47 15.78 15.35 15.68 965,446 +0.43(+2.81%)
Jul 10, 2015 14.97 15.30 14.97 15.25 1,137,654 +0.44(+2.96%)
Jul 09, 2015 14.85 15.01 14.82 14.82 1,359,347 +0.15(+1.04%)
Jul 08, 2015 14.78 15.01 14.54 14.66 1,190,143 -0.30(-1.97%)
Jul 07, 2015 14.59 15.04 14.56 14.96 1,372,511 +0.44(+3.02%)
Jul 06, 2015 14.30 14.55 14.27 14.52 587,555 +0.09(+0.59%)
Jul 02, 2015 14.25 14.44 14.44 14.44 784,587 +0.25(+1.75%)
Jul 01, 2015 14.41 14.44 14.13 14.19 697,115 -0.05(-0.33%)
Jun 30, 2015 14.26 14.26 14.04 14.24 866,602 +0.18(+1.29%)
Jun 29, 2015 14.50 14.54 14.04 14.05 858,088 -0.55(-3.78%)
Jun 26, 2015 14.41 14.65 14.29 14.61 1,348,084 +0.18(+1.25%)
Jun 25, 2015 14.56 14.56 14.33 14.43 535,058 -0.07(-0.46%)
Jun 24, 2015 14.64 14.64 14.45 14.49 683,720 -0.16(-1.10%)
Jun 23, 2015 14.55 14.66 14.44 14.65 611,648 +0.11(+0.79%)
Jun 22, 2015 14.62 14.67 14.52 14.54 439,961 +0.00(+0.00%)
Jun 19, 2015 14.67 14.71 14.48 14.54 870,596 -0.12(-0.84%)
Jun 18, 2015 14.45 14.78 14.43 14.66 944,782 +0.26(+1.78%)
Jun 17, 2015 14.41 14.50 14.27 14.41 615,247 +0.02(+0.13%)
Jun 16, 2015 14.55 14.60 14.35 14.39 736,718 -0.19(-1.31%)
Jun 15, 2015 14.34 14.64 14.21 14.58 972,396 +0.14(+0.99%)
Jun 12, 2015 14.47 14.65 14.35 14.44 698,926 -0.11(-0.78%)
Jun 11, 2015 14.29 14.63 14.29 14.55 865,472 +0.30(+2.14%)
Jun 10, 2015 14.03 14.37 13.92 14.25 1,407,033 +0.32(+2.33%)
Jun 09, 2015 13.93 13.97 13.79 13.92 726,127 -0.01(-0.07%)
Jun 08, 2015 14.13 14.15 13.90 13.93 628,213 -0.26(-1.81%)
Jun 05, 2015 13.89 14.25 13.73 14.19 996,944 +0.28(+1.99%)
Jun 04, 2015 14.03 14.25 13.86 13.91 1,294,787 -0.10(-0.75%)
Jun 03, 2015 14.19 14.43 13.98 14.02 1,533,821 -0.10(-0.67%)
Jun 02, 2015 14.07 14.25 13.93 14.11 1,493,560 +0.03(+0.20%)
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.