Boyd Gaming Corp (NY: BYD )

57.53 USD -2.89 (-4.78%)
Streaming Delayed Price Updated: 1:49 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.43 19.85 19.14 19.78 1,128,326 +0.44(+2.28%)
Sep 29, 2016 19.68 19.75 19.21 19.34 1,041,509 -0.41(-2.08%)
Sep 28, 2016 19.29 19.76 19.29 19.75 1,210,963 +0.49(+2.54%)
Sep 27, 2016 19.04 19.26 18.80 19.26 1,292,278 +0.25(+1.32%)
Sep 26, 2016 19.00 19.12 18.81 19.01 886,549 -0.08(-0.42%)
Sep 23, 2016 19.21 19.21 18.92 19.09 836,280 -0.15(-0.78%)
Sep 22, 2016 18.92 19.28 18.87 19.24 939,416 +0.50(+2.67%)
Sep 21, 2016 18.61 18.75 18.32 18.74 945,579 +0.23(+1.24%)
Sep 20, 2016 18.67 18.67 18.39 18.51 975,840 -0.10(-0.54%)
Sep 19, 2016 18.87 19.00 18.53 18.61 1,403,739 +0.13(+0.70%)
Sep 16, 2016 18.61 18.61 18.27 18.48 1,408,988 -0.25(-1.33%)
Sep 15, 2016 18.70 18.88 18.57 18.73 810,451 +0.04(+0.21%)
Sep 14, 2016 18.58 18.78 18.41 18.69 1,348,749 +0.15(+0.81%)
Sep 13, 2016 19.00 19.00 18.52 18.54 1,318,522 -0.59(-3.08%)
Sep 12, 2016 18.86 19.16 18.69 19.13 1,646,864 +0.10(+0.53%)
Sep 09, 2016 19.62 19.65 18.89 19.03 1,586,147 -0.77(-3.89%)
Sep 08, 2016 20.65 21.00 19.63 19.80 2,637,703 +0.03(+0.15%)
Sep 07, 2016 19.59 19.84 19.59 19.77 873,447 +0.14(+0.71%)
Sep 06, 2016 19.75 19.81 19.54 19.63 412,315 -0.03(-0.15%)
Sep 02, 2016 19.77 19.66 19.66 19.66 598,700 -0.07(-0.35%)
Sep 01, 2016 19.66 19.91 19.55 19.73 842,002 +0.23(+1.18%)
Aug 31, 2016 19.55 19.56 19.24 19.50 1,392,129 -0.02(-0.10%)
Aug 30, 2016 19.65 19.75 19.43 19.52 902,352 -0.19(-0.96%)
Aug 29, 2016 19.87 19.95 19.67 19.71 756,090 -0.21(-1.05%)
Aug 26, 2016 19.94 20.11 19.70 19.92 1,032,727 -0.03(-0.15%)
Aug 25, 2016 20.02 20.02 19.82 19.95 755,794 -0.09(-0.45%)
Aug 24, 2016 20.20 20.37 20.00 20.04 937,991 -0.22(-1.09%)
Aug 23, 2016 19.89 20.34 19.89 20.26 941,077 +0.50(+2.53%)
Aug 22, 2016 19.79 19.80 19.53 19.76 514,856 -0.04(-0.20%)
Aug 19, 2016 19.67 19.82 19.55 19.80 824,837 +0.11(+0.56%)
Aug 18, 2016 19.52 19.69 19.37 19.69 525,803 +0.12(+0.61%)
Aug 17, 2016 19.62 19.65 19.26 19.57 960,523 +0.00(+0.00%)
Aug 16, 2016 19.66 19.79 19.39 19.57 1,199,921 -0.17(-0.86%)
Aug 15, 2016 19.95 20.15 19.73 19.74 1,605,103 -0.08(-0.40%)
Aug 12, 2016 20.00 20.09 19.72 19.82 890,971 -0.18(-0.90%)
Aug 11, 2016 19.43 20.06 19.28 20.00 2,473,783 +0.61(+3.15%)
Aug 10, 2016 19.44 19.55 19.20 19.39 1,444,447 +0.01(+0.05%)
Aug 09, 2016 18.78 19.49 18.67 19.38 1,646,215 +0.54(+2.87%)
Aug 08, 2016 18.78 18.90 18.66 18.84 995,564 +0.09(+0.48%)
Aug 05, 2016 18.45 18.90 18.35 18.75 1,306,348 +0.35(+1.90%)
Aug 04, 2016 18.88 19.54 18.00 18.40 3,933,528 -0.59(-3.11%)
Aug 03, 2016 18.99 19.20 18.78 18.99 1,508,940 -0.07(-0.37%)
Aug 02, 2016 19.43 19.50 18.91 19.06 1,003,539 -0.38(-1.95%)
Aug 01, 2016 19.60 19.69 19.33 19.44 645,952 -0.17(-0.87%)
Jul 29, 2016 19.65 19.73 19.43 19.61 1,209,342 -0.09(-0.46%)
Jul 28, 2016 19.21 19.74 19.16 19.70 943,509 +0.52(+2.71%)
Jul 27, 2016 19.19 19.23 18.95 19.18 707,999 +0.08(+0.42%)
Jul 26, 2016 18.79 19.17 18.75 19.10 1,879,598 +0.38(+2.03%)
Jul 25, 2016 18.92 19.03 18.67 18.72 1,380,774 -0.20(-1.06%)
Jul 22, 2016 18.68 18.93 18.57 18.92 1,250,000 +0.06(+0.32%)
Jul 21, 2016 19.12 19.19 18.75 18.86 831,795 -0.31(-1.62%)
Jul 20, 2016 18.91 19.23 18.69 19.17 893,445 +0.30(+1.59%)
Jul 19, 2016 19.21 19.21 18.84 18.87 751,942 -0.38(-1.97%)
Jul 18, 2016 19.15 19.34 18.99 19.25 1,022,689 +0.07(+0.36%)
Jul 15, 2016 19.21 19.29 19.09 19.18 623,292 +0.01(+0.05%)
Jul 14, 2016 19.15 19.33 18.98 19.17 838,130 +0.08(+0.42%)
Jul 13, 2016 18.96 19.13 18.81 19.09 663,923 +0.16(+0.85%)
Jul 12, 2016 18.91 19.00 18.77 18.93 489,468 +0.21(+1.12%)
Jul 11, 2016 18.87 18.99 18.65 18.72 1,025,712 -0.02(-0.11%)
Jul 08, 2016 18.40 18.70 18.29 18.74 2,104,610 +0.45(+2.46%)
Jul 07, 2016 18.30 18.61 18.13 18.29 938,626 +0.05(+0.27%)
Jul 06, 2016 17.99 18.26 17.83 18.24 817,626 +0.11(+0.61%)
Jul 05, 2016 18.15 18.24 17.79 18.13 1,039,005 -0.17(-0.93%)
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.