Boyd Gaming Corp (NY: BYD )

67.33 +0.91 (+1.37%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.30 24.95 24.30 24.90 1,719,896 +0.75(+3.09%)
Sep 28, 2017 24.20 24.22 23.86 24.16 945,075 +0.09(+0.36%)
Sep 27, 2017 24.42 23.98 24.07 1,106,184 +0.00(+0.00%)
Sep 26, 2017 23.83 24.29 23.72 24.07 1,135,505 +0.39(+1.66%)
Sep 25, 2017 23.88 23.92 23.45 23.68 1,678,705 -0.26(-1.08%)
Sep 22, 2017 24.66 24.72 23.79 23.94 3,154,598 -0.84(-3.39%)
Sep 21, 2017 24.86 24.90 24.70 24.78 785,134 -0.06(-0.23%)
Sep 20, 2017 24.91 25.00 24.73 24.84 786,595 -0.01(-0.04%)
Sep 19, 2017 25.00 25.21 24.83 24.85 901,143 -0.12(-0.50%)
Sep 18, 2017 24.99 25.14 24.77 24.97 1,120,123 +0.03(+0.12%)
Sep 15, 2017 24.96 25.02 24.58 24.94 1,818,795 -0.07(-0.27%)
Sep 14, 2017 25.09 25.18 24.87 25.01 1,113,280 -0.15(-0.61%)
Sep 13, 2017 25.43 25.48 25.09 25.16 942,922 -0.31(-1.24%)
Sep 12, 2017 25.62 25.65 25.39 25.48 585,113 -0.09(-0.34%)
Sep 11, 2017 25.57 25.76 25.49 25.56 437,213 +0.14(+0.56%)
Sep 08, 2017 25.49 25.73 25.32 25.42 458,841 -0.12(-0.49%)
Sep 07, 2017 25.45 25.65 25.32 25.54 560,695 +0.13(+0.53%)
Sep 06, 2017 25.28 25.49 25.16 25.41 567,598 +0.16(+0.64%)
Sep 05, 2017 25.38 25.58 24.98 25.25 1,381,194 -0.04(-0.15%)
Sep 01, 2017 25.25 25.32 25.05 25.28 718,317 +0.06(+0.23%)
Aug 31, 2017 24.87 25.24 24.86 25.23 733,046 +0.46(+1.85%)
Aug 30, 2017 24.80 24.91 24.61 24.77 1,120,906 -0.02(-0.08%)
Aug 29, 2017 24.87 25.06 24.79 24.79 614,340 -0.27(-1.07%)
Aug 28, 2017 25.24 25.29 24.95 25.06 595,259 -0.19(-0.76%)
Aug 25, 2017 24.93 25.28 24.82 25.25 565,513 +0.37(+1.50%)
Aug 24, 2017 24.93 24.96 24.73 24.87 449,086 -0.02(-0.08%)
Aug 23, 2017 24.93 25.15 24.84 24.89 603,390 -0.30(-1.17%)
Aug 22, 2017 25.00 25.49 24.92 25.19 1,293,628 +0.31(+1.27%)
Aug 21, 2017 24.43 24.90 24.20 24.87 829,839 +0.49(+2.00%)
Aug 18, 2017 24.50 24.66 24.30 24.39 1,038,051 -0.26(-1.05%)
Aug 17, 2017 24.84 24.99 24.56 24.65 986,286 -0.34(-1.37%)
Aug 16, 2017 25.25 25.30 24.87 24.99 641,585 -0.22(-0.87%)
Aug 15, 2017 25.26 25.42 25.15 25.21 989,433 +0.13(+0.53%)
Aug 14, 2017 25.28 25.31 24.97 25.07 1,257,919 +0.08(+0.31%)
Aug 11, 2017 25.00 25.42 24.86 25.00 1,005,458 -0.26(-1.02%)
Aug 10, 2017 24.79 25.51 24.69 25.26 1,428,089 +0.30(+1.19%)
Aug 09, 2017 24.92 25.25 24.81 24.96 1,198,520 -0.13(-0.53%)
Aug 08, 2017 25.28 25.49 25.02 25.09 1,342,982 -0.35(-1.39%)
Aug 07, 2017 24.90 25.64 24.81 25.45 2,209,283 +0.62(+2.50%)
Aug 04, 2017 24.44 24.88 24.42 24.83 813,013 +0.43(+1.76%)
Aug 03, 2017 24.47 24.67 24.33 24.40 583,751 -0.05(-0.20%)
Aug 02, 2017 24.33 24.49 24.02 24.45 1,084,348 +0.22(+0.91%)
Aug 01, 2017 24.00 24.52 23.96 24.23 1,410,488 +0.31(+1.32%)
Jul 31, 2017 24.20 24.47 23.85 23.91 1,523,928 -0.13(-0.56%)
Jul 28, 2017 23.61 25.11 23.44 24.04 3,117,717 -0.54(-2.21%)
Jul 27, 2017 24.92 24.96 24.34 24.59 1,612,383 -0.44(-1.75%)
Jul 26, 2017 24.95 25.03 24.52 25.03 1,507,758 +0.00(+0.00%)
Jul 25, 2017 25.05 25.21 24.90 25.03 2,054,328 +0.04(+0.15%)
Jul 24, 2017 24.90 25.45 24.82 24.99 2,738,112 +0.31(+1.28%)
Jul 21, 2017 24.81 24.86 24.54 24.67 1,432,437 -0.11(-0.46%)
Jul 20, 2017 25.00 25.09 24.71 24.79 1,283,112 -0.02(-0.08%)
Jul 19, 2017 24.55 24.81 24.49 24.81 733,734 +0.27(+1.09%)
Jul 18, 2017 24.16 24.58 24.11 24.54 794,229 +0.43(+1.78%)
Jul 17, 2017 24.28 24.36 24.03 24.11 666,030 -0.25(-1.02%)
Jul 14, 2017 24.18 24.45 24.14 24.36 524,341 +0.16(+0.67%)
Jul 13, 2017 24.56 24.66 24.13 24.20 882,297 -0.39(-1.59%)
Jul 12, 2017 24.32 24.81 24.27 24.59 1,635,301 +0.49(+2.02%)
Jul 11, 2017 23.96 24.22 23.83 24.10 950,152 +0.08(+0.32%)
Jul 10, 2017 23.69 24.24 23.48 24.03 1,665,212 +0.36(+1.53%)
Jul 07, 2017 23.28 23.78 23.23 23.66 797,400 +0.38(+1.64%)
Jul 06, 2017 23.46 23.49 23.15 23.28 1,444,494 -0.33(-1.41%)
Jul 05, 2017 23.42 23.65 23.06 23.61 1,024,632 +0.20(+0.86%)
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.