Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.47 18.47 17.82 17.92 1,402,440 -0.41(-2.23%)
Nov 29, 2016 18.26 18.46 18.16 18.33 1,297,514 +0.05(+0.26%)
Nov 28, 2016 18.34 18.44 18.10 18.28 1,565,639 -0.06(-0.31%)
Nov 25, 2016 18.05 18.36 18.04 18.34 394,599 +0.31(+1.74%)
Nov 23, 2016 18.03 18.03 18.03 0 +0.27(+1.50%)
Nov 22, 2016 17.77 17.82 17.58 17.76 1,160,354 +0.02(+0.11%)
Nov 21, 2016 17.88 18.07 17.68 17.74 1,776,097 +0.09(+0.48%)
Nov 18, 2016 17.91 18.16 17.62 17.66 1,427,292 -0.25(-1.38%)
Nov 17, 2016 17.76 17.94 17.71 17.90 1,330,360 +0.14(+0.80%)
Nov 16, 2016 17.63 17.85 17.63 17.76 964,140 +0.06(+0.32%)
Nov 15, 2016 17.83 17.99 17.67 17.70 1,707,607 -0.16(-0.91%)
Nov 14, 2016 17.94 18.39 17.84 17.86 2,253,989 +0.09(+0.48%)
Nov 11, 2016 17.33 17.80 17.31 17.78 1,910,827 +0.45(+2.58%)
Nov 10, 2016 17.65 17.77 17.13 17.33 2,492,801 -0.12(-0.71%)
Nov 09, 2016 16.58 17.55 16.56 17.46 2,020,860 +0.57(+3.38%)
Nov 08, 2016 16.65 16.95 16.54 16.88 1,626,923 +0.15(+0.91%)
Nov 07, 2016 16.87 16.91 16.62 16.73 1,316,399 +0.28(+1.68%)
Nov 04, 2016 16.38 16.65 16.30 16.46 1,221,655 +0.18(+1.11%)
Nov 03, 2016 16.19 16.49 16.04 16.28 2,951,997 +0.10(+0.65%)
Nov 02, 2016 16.49 17.08 15.95 16.17 4,456,054 -0.57(-3.41%)
Nov 01, 2016 17.03 17.18 16.50 16.74 1,994,735 -0.25(-1.46%)
Oct 31, 2016 17.11 17.16 16.87 16.99 889,374 -0.12(-0.72%)
Oct 28, 2016 17.09 17.35 17.08 17.11 1,223,891 +0.03(+0.17%)
Oct 27, 2016 17.69 17.69 17.07 17.08 1,204,371 -0.52(-2.97%)
Oct 26, 2016 17.63 17.77 17.56 17.61 1,050,439 -0.18(-1.02%)
Oct 25, 2016 17.84 17.92 17.77 17.79 721,261 -0.12(-0.69%)
Oct 24, 2016 17.84 18.03 17.76 17.91 1,704,128 +0.17(+0.97%)
Oct 21, 2016 17.93 18.02 17.67 17.74 1,376,500 -0.31(-1.74%)
Oct 20, 2016 18.01 18.25 17.92 18.05 604,694 -0.06(-0.31%)
Oct 19, 2016 18.09 18.35 18.04 18.11 576,117 +0.00(+0.00%)
Oct 18, 2016 18.31 18.42 18.07 18.11 862,856 +0.04(+0.21%)
Oct 17, 2016 18.10 18.26 17.99 18.07 732,904 +0.00(+0.00%)
Oct 14, 2016 18.26 18.32 17.96 18.07 584,139 -0.09(-0.47%)
Oct 13, 2016 18.17 18.27 17.89 18.16 758,942 -0.21(-1.14%)
Oct 12, 2016 18.36 18.55 18.30 18.37 650,327 -0.03(-0.15%)
Oct 11, 2016 18.72 18.72 18.30 18.40 511,706 -0.33(-1.78%)
Oct 10, 2016 18.60 18.82 18.60 18.73 676,907 +0.24(+1.29%)
Oct 07, 2016 18.79 18.79 18.41 18.49 651,553 -0.32(-1.72%)
Oct 06, 2016 18.83 18.91 18.77 18.82 831,142 +0.01(+0.05%)
Oct 05, 2016 18.69 18.86 18.69 18.81 1,621,647 +0.17(+0.92%)
Oct 04, 2016 18.64 18.85 18.52 18.64 1,193,677 -0.04(-0.20%)
Oct 03, 2016 18.94 19.03 18.57 18.67 954,902 -0.14(-0.76%)
Sep 30, 2016 18.48 18.88 18.21 18.82 1,186,141 +0.42(+2.28%)
Sep 29, 2016 18.72 18.79 18.28 18.40 1,094,876 -0.39(-2.08%)
Sep 28, 2016 18.35 18.80 18.35 18.79 1,273,013 +0.47(+2.54%)
Sep 27, 2016 18.11 18.32 17.88 18.32 1,358,494 +0.24(+1.32%)
Sep 26, 2016 18.07 18.19 17.89 18.08 931,976 -0.08(-0.42%)
Sep 23, 2016 18.27 18.27 18.00 18.16 879,131 -0.14(-0.78%)
Sep 22, 2016 18.00 18.34 17.95 18.30 987,551 +0.48(+2.67%)
Sep 21, 2016 17.70 17.84 17.42 17.83 994,030 +0.22(+1.24%)
Sep 20, 2016 17.76 17.76 17.50 17.61 1,025,842 -0.10(-0.54%)
Sep 19, 2016 17.95 18.07 17.63 17.70 1,475,666 +0.12(+0.70%)
Sep 16, 2016 17.70 17.70 17.38 17.58 1,481,184 -0.24(-1.33%)
Sep 15, 2016 17.79 17.96 17.66 17.82 851,978 +0.04(+0.21%)
Sep 14, 2016 17.67 17.86 17.51 17.78 1,417,859 +0.14(+0.81%)
Sep 13, 2016 18.07 18.07 17.62 17.64 1,386,083 -0.56(-3.08%)
Sep 12, 2016 17.94 18.22 17.78 18.20 1,731,249 +0.10(+0.53%)
Sep 09, 2016 18.66 18.69 17.97 18.10 1,667,421 -0.73(-3.89%)
Sep 08, 2016 19.64 19.98 18.67 18.83 2,772,859 +0.03(+0.15%)
Sep 07, 2016 18.64 18.88 18.64 18.81 918,202 +0.13(+0.71%)
Sep 06, 2016 18.79 18.84 18.59 18.67 433,442 -0.03(-0.15%)
Sep 02, 2016 18.81 18.70 18.70 18.70 629,377 -0.07(-0.35%)
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.