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 (%)
Sep 30, 2005 40.23 41.46 39.91 41.06 729,033 +0.62(+1.53%)
Sep 29, 2005 40.85 40.93 39.98 40.44 683,875 -0.57(-1.39%)
Sep 28, 2005 40.68 41.28 40.45 41.01 662,136 +0.57(+1.41%)
Sep 27, 2005 41.14 41.18 39.41 40.44 776,396 -0.55(-1.35%)
Sep 26, 2005 42.04 42.60 40.63 40.99 961,962 -1.05(-2.49%)
Sep 23, 2005 41.74 42.56 40.47 42.04 2,835,059 +2.67(+6.77%)
Sep 22, 2005 38.28 39.99 38.15 39.37 1,738,884 +1.29(+3.38%)
Sep 21, 2005 39.09 39.09 37.18 38.09 2,758,501 -1.01(-2.58%)
Sep 20, 2005 41.44 41.70 39.08 39.10 2,065,594 -2.35(-5.67%)
Sep 19, 2005 41.29 42.09 40.99 41.45 1,376,257 +0.27(+0.65%)
Sep 16, 2005 41.76 42.09 40.90 41.18 1,882,128 -0.73(-1.75%)
Sep 15, 2005 41.90 42.17 41.61 41.92 780,176 +0.15(+0.36%)
Sep 14, 2005 43.14 43.55 41.68 41.76 1,162,021 -1.30(-3.03%)
Sep 13, 2005 43.80 43.80 42.66 43.07 1,175,988 -1.11(-2.52%)
Sep 12, 2005 45.16 45.16 43.70 44.18 948,205 -1.17(-2.58%)
Sep 09, 2005 45.84 45.96 45.24 45.35 733,338 -0.43(-0.94%)
Sep 08, 2005 45.75 46.31 45.33 45.78 668,858 -0.10(-0.23%)
Sep 07, 2005 43.99 46.41 43.97 45.89 1,012,686 +1.72(+3.90%)
Sep 06, 2005 43.84 44.41 43.28 44.16 544,307 +0.31(+0.72%)
Sep 02, 2005 43.02 43.97 42.62 43.85 865,766 +0.72(+1.68%)
Sep 01, 2005 44.33 44.89 43.06 43.13 1,098,065 -1.18(-2.67%)
Aug 31, 2005 43.85 44.47 43.30 44.31 1,133,036 -0.02(-0.04%)
Aug 30, 2005 45.04 45.39 43.08 44.33 1,396,001 -0.99(-2.19%)
Aug 29, 2005 44.50 45.47 44.31 45.32 828,590 -0.19(-0.42%)
Aug 26, 2005 46.04 46.04 45.04 45.51 755,707 -0.42(-0.91%)
Aug 25, 2005 44.61 46.42 44.60 45.93 1,517,401 -0.30(-0.64%)
Aug 24, 2005 46.09 46.72 45.81 46.22 569,826 -0.02(-0.04%)
Aug 23, 2005 47.61 47.80 45.99 46.24 844,132 -0.90(-1.92%)
Aug 22, 2005 47.52 48.36 46.59 47.14 635,987 -0.29(-0.60%)
Aug 19, 2005 48.13 48.13 47.38 47.43 531,809 -0.59(-1.23%)
Aug 18, 2005 48.57 48.57 47.73 48.02 769,465 -0.74(-1.52%)
Aug 17, 2005 47.04 48.79 46.94 48.76 1,161,601 +1.71(+3.64%)
Aug 16, 2005 47.09 47.21 46.76 47.05 510,386 -0.10(-0.22%)
Aug 15, 2005 47.13 47.21 46.59 47.15 508,495 -0.17(-0.36%)
Aug 12, 2005 47.66 47.66 46.52 47.33 698,788 -0.46(-0.96%)
Aug 11, 2005 48.52 48.52 47.52 47.78 485,707 -0.83(-1.70%)
Aug 10, 2005 48.09 48.85 47.78 48.61 850,853 +0.57(+1.19%)
Aug 09, 2005 47.71 48.33 47.71 48.04 613,933 +0.37(+0.78%)
Aug 08, 2005 47.53 48.05 47.25 47.67 732,078 +0.21(+0.44%)
Aug 05, 2005 47.85 48.42 46.52 47.46 847,283 -0.93(-1.93%)
Aug 04, 2005 48.66 48.86 47.94 48.39 710,970 -1.05(-2.12%)
Aug 03, 2005 49.43 49.73 49.12 49.44 840,562 -0.02(-0.04%)
Aug 02, 2005 48.89 49.46 48.52 49.46 499,359 +0.58(+1.19%)
Aug 01, 2005 49.89 50.06 48.75 48.88 656,255 -1.06(-2.12%)
Jul 29, 2005 50.32 50.46 49.56 49.93 568,041 -0.42(-0.83%)
Jul 28, 2005 49.37 50.83 49.23 50.35 1,801,159 +2.12(+4.40%)
Jul 27, 2005 51.39 51.39 47.85 48.23 3,330,428 -3.97(-7.61%)
Jul 26, 2005 51.37 52.28 51.03 52.20 627,481 +1.02(+1.99%)
Jul 25, 2005 51.85 52.27 50.99 51.18 620,234 -0.12(-0.24%)
Jul 22, 2005 51.46 52.32 51.15 51.31 700,048 +0.17(+0.34%)
Jul 21, 2005 51.65 52.36 50.71 51.13 597,551 -0.08(-0.15%)
Jul 20, 2005 50.38 51.52 50.01 51.21 791,203 +0.70(+1.40%)
Jul 19, 2005 49.74 50.90 49.53 50.51 673,793 +1.08(+2.18%)
Jul 18, 2005 49.42 50.02 49.24 49.43 302,871 -0.03(-0.06%)
Jul 15, 2005 49.23 49.77 49.20 49.46 304,236 +0.09(+0.17%)
Jul 14, 2005 49.99 50.34 49.05 49.37 484,026 -0.38(-0.77%)
Jul 13, 2005 50.32 50.61 49.54 49.75 457,037 -0.75(-1.49%)
Jul 12, 2005 50.48 50.74 49.93 50.51 624,540 -0.21(-0.41%)
Jul 11, 2005 50.47 51.52 50.28 50.72 895,276 +0.39(+0.78%)
Jul 08, 2005 49.47 50.42 49.13 50.32 551,973 +0.71(+1.44%)
Jul 07, 2005 48.56 49.62 48.51 49.61 422,276 +0.04(+0.08%)
Jul 06, 2005 49.54 50.10 48.87 49.57 440,444 +0.03(+0.06%)
Jul 05, 2005 48.56 49.71 48.40 49.54 426,162 +0.68(+1.38%)
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.