Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 6.849 6.992 6.754 6.906 1,877 +0.10(+1.54%)
Sep 29, 2010 6.840 6.897 6.745 6.802 1,853,517 +0.08(+1.13%)
Sep 28, 2010 6.716 6.726 6.431 6.726 529 +0.08(+1.14%)
Sep 27, 2010 6.535 6.726 6.488 6.650 1,875,410 +0.16(+2.49%)
Sep 24, 2010 6.611 6.611 6.469 6.488 2,138,485 +0.02(+0.29%)
Sep 23, 2010 6.469 6.611 6.374 6.469 61,558 -0.10(-1.59%)
Sep 22, 2010 6.811 6.874 6.554 6.573 3,190,453 -0.27(-3.89%)
Sep 21, 2010 6.992 7.116 6.830 6.840 2,181,865 -0.16(-2.31%)
Sep 20, 2010 6.802 7.040 6.659 7.002 3,029,459 +0.26(+3.81%)
Sep 17, 2010 6.745 6.878 6.659 6.745 3,392,611 -0.10(-1.39%)
Sep 15, 2010 6.802 6.868 6.735 6.840 1,408,494 +0.02(+0.28%)
Sep 14, 2010 6.982 7.106 6.811 6.821 1,892,304 -0.21(-2.98%)
Sep 13, 2010 7.068 7.192 6.906 7.030 1,454,590 +0.08(+1.09%)
Sep 10, 2010 6.954 7.011 6.802 6.954 2,510,854 +0.05(+0.69%)
Sep 09, 2010 7.287 7.325 6.906 6.906 2,056,520 -0.12(-1.76%)
Sep 08, 2010 6.925 7.144 6.925 7.030 1,111,425 +0.17(+2.50%)
Sep 07, 2010 7.211 7.220 6.840 6.859 1,785 -0.38(-5.26%)
Sep 03, 2010 7.173 7.353 7.087 7.239 1,405,729 +0.22(+3.12%)
Sep 02, 2010 6.754 7.040 6.707 7.021 1,346 +0.27(+3.94%)
Sep 01, 2010 6.726 6.849 6.659 6.754 2,073,131 +0.17(+2.60%)
Aug 31, 2010 6.583 6.859 6.554 6.583 10,617 -0.09(-1.28%)
Aug 30, 2010 6.849 6.982 6.650 6.669 1,329,761 -0.25(-3.58%)
Aug 27, 2010 6.678 6.944 6.573 6.916 1,370,985 -0.12(-1.76%)
Aug 26, 2010 7.040 7.116 6.669 7.040 1,671 +0.12(+1.79%)
Aug 25, 2010 6.659 6.963 6.521 6.916 1,238 +0.19(+2.83%)
Aug 24, 2010 6.935 6.954 6.726 6.726 5,032 -0.32(-4.59%)
Aug 23, 2010 7.439 7.468 7.040 7.049 1,545,991 -0.29(-4.02%)
Aug 20, 2010 7.373 7.534 7.135 7.344 2,427,242 -0.23(-3.02%)
Aug 19, 2010 7.449 7.639 7.344 7.572 1,872 +0.12(+1.66%)
Aug 18, 2010 7.458 7.496 7.296 7.449 19,490 +0.07(+0.90%)
Aug 17, 2010 7.487 7.534 7.334 7.382 2,986 +0.10(+1.31%)
Aug 16, 2010 7.306 7.353 7.211 7.287 1,042,122 +0.06(+0.79%)
Aug 13, 2010 7.230 7.449 7.201 7.230 1,518,266 -0.15(-2.06%)
Aug 12, 2010 7.306 7.506 7.239 7.382 1,366,802 -0.05(-0.64%)
Aug 11, 2010 7.601 7.667 7.401 7.430 5,630 -0.35(-4.52%)
Aug 10, 2010 7.981 8.105 7.715 7.782 3,574 -0.50(-6.09%)
Aug 09, 2010 8.029 8.324 7.915 8.286 1,654,422 +0.36(+4.56%)
Aug 06, 2010 7.924 7.953 7.591 7.924 2,065,721 +0.22(+2.84%)
Aug 05, 2010 7.658 7.810 7.610 7.705 1,699,908 +0.01(+0.12%)
Aug 04, 2010 7.839 8.010 7.606 7.696 2,132,167 -0.12(-1.58%)
Aug 03, 2010 8.000 8.115 7.801 7.820 2,838 -0.75(-8.77%)
Aug 02, 2010 8.552 8.704 8.286 8.571 2,456,334 +0.52(+6.50%)
Jul 30, 2010 8.048 8.172 7.896 8.048 1,430,821 -0.08(-0.94%)
Jul 29, 2010 8.191 8.457 7.943 8.124 1,730,753 +0.03(+0.35%)
Jul 28, 2010 8.095 8.677 8.019 8.095 2,008 -0.49(-5.76%)
Jul 27, 2010 8.799 8.799 8.571 8.590 525 +0.03(+0.33%)
Jul 26, 2010 8.067 8.600 7.782 8.562 2,115,892 +0.53(+6.64%)
Jul 23, 2010 7.763 8.067 7.648 8.029 1,506,977 +0.24(+3.05%)
Jul 22, 2010 7.382 7.839 7.382 7.791 1,808,354 +0.55(+7.62%)
Jul 21, 2010 7.696 7.705 7.211 7.239 1,769,040 -0.27(-3.55%)
Jul 20, 2010 7.230 7.515 7.144 7.506 1,412,748 +0.21(+2.87%)
Jul 19, 2010 7.458 7.492 7.087 7.296 1,439,619 -0.07(-0.90%)
Jul 16, 2010 7.363 7.724 7.315 7.363 2,341,794 -0.46(-5.84%)
Jul 15, 2010 8.095 8.095 7.724 7.820 1,524,284 -0.29(-3.63%)
Jul 14, 2010 7.991 8.162 7.801 8.115 1,320,065 -0.01(-0.12%)
Jul 13, 2010 8.124 8.200 8.010 8.124 5,752 +0.14(+1.79%)
Jul 12, 2010 8.086 8.343 7.865 7.981 1,093,272 -0.18(-2.21%)
Jul 09, 2010 8.162 8.191 7.667 8.162 1,582,270 +0.46(+5.93%)
Jul 08, 2010 7.705 7.972 7.449 7.705 2,123 -0.04(-0.49%)
Jul 07, 2010 7.744 7.744 7.230 7.744 1,830,450 +0.38(+5.17%)
Jul 06, 2010 7.363 7.981 7.334 7.363 4,739 -0.30(-3.97%)
Jul 02, 2010 7.667 8.105 7.572 7.667 1,914,391 -0.29(-3.70%)
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.