Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.70 25.82 25.30 25.30 368,388 -0.25(-0.97%)
Jun 29, 2004 25.31 25.66 25.30 25.55 398,212 +0.29(+1.13%)
Jun 28, 2004 25.78 25.98 25.26 25.26 669,673 +0.06(+0.23%)
Jun 25, 2004 24.33 25.21 24.33 25.21 397,372 +0.86(+3.52%)
Jun 24, 2004 24.47 24.66 24.35 24.35 376,789 -0.12(-0.51%)
Jun 23, 2004 24.11 24.54 24.04 24.47 311,366 +0.31(+1.30%)
Jun 22, 2004 23.95 24.16 23.68 24.16 391,386 +0.35(+1.48%)
Jun 21, 2004 23.62 23.96 23.39 23.81 438,222 +0.30(+1.30%)
Jun 18, 2004 23.46 24.19 23.46 23.50 430,031 +0.05(+0.20%)
Jun 17, 2004 23.42 23.98 23.19 23.45 396,742 +0.15(+0.65%)
Jun 16, 2004 23.90 24.00 23.30 23.30 233,130 -0.43(-1.81%)
Jun 15, 2004 23.71 24.03 23.57 23.73 321,972 +0.41(+1.76%)
Jun 14, 2004 24.43 24.64 23.31 23.32 509,632 -1.10(-4.52%)
Jun 10, 2004 23.95 24.46 23.69 24.43 511,417 +0.48(+1.99%)
Jun 09, 2004 23.81 24.21 23.75 23.95 294,458 +0.24(+1.00%)
Jun 08, 2004 23.79 23.84 23.66 23.71 135,257 -0.08(-0.32%)
Jun 07, 2004 23.90 24.47 23.75 23.79 719,870 +0.96(+4.21%)
Jun 04, 2004 22.47 23.06 22.44 22.83 322,917 +0.72(+3.27%)
Jun 03, 2004 22.11 22.28 22.09 22.10 146,284 -0.01(-0.04%)
Jun 02, 2004 22.27 22.40 22.02 22.11 106,589 -0.02(-0.09%)
Jun 01, 2004 22.09 22.38 22.03 22.13 191,230 -0.01(-0.04%)
May 28, 2004 21.90 22.28 21.87 22.14 165,921 +0.19(+0.87%)
May 27, 2004 22.04 22.09 21.55 21.95 130,637 +0.05(+0.22%)
May 26, 2004 21.99 22.24 21.75 21.90 130,952 -0.21(-0.95%)
May 25, 2004 21.48 22.21 21.10 22.11 263,479 +0.63(+2.93%)
May 24, 2004 21.44 21.57 21.14 21.48 109,739 +0.28(+1.30%)
May 21, 2004 21.13 21.44 21.04 21.21 134,522 +0.36(+1.74%)
May 20, 2004 20.92 21.16 20.78 20.84 158,780 +0.09(+0.41%)
May 19, 2004 21.23 21.81 20.76 20.76 304,330 -0.43(-2.02%)
May 18, 2004 20.66 21.24 20.66 21.19 197,216 +0.44(+2.11%)
May 17, 2004 21.14 21.17 20.53 20.75 222,419 -0.46(-2.16%)
May 14, 2004 21.11 21.38 20.71 21.21 205,722 +0.14(+0.68%)
May 13, 2004 20.66 21.14 20.66 21.06 197,426 +0.08(+0.36%)
May 12, 2004 21.47 21.47 20.57 20.99 511,522 -0.68(-3.12%)
May 11, 2004 21.14 21.79 21.09 21.66 408,503 +0.70(+3.36%)
May 10, 2004 21.11 21.14 20.25 20.96 498,920 -0.24(-1.12%)
May 07, 2004 22.97 22.99 21.11 21.20 518,348 -1.82(-7.90%)
May 06, 2004 22.75 23.09 22.26 23.02 216,118 +0.28(+1.21%)
May 05, 2004 22.57 23.12 22.54 22.74 220,739 +0.08(+0.34%)
May 04, 2004 22.95 23.04 22.47 22.66 478,443 -0.66(-2.82%)
May 03, 2004 22.46 23.32 22.31 23.32 479,283 +0.94(+4.21%)
Apr 30, 2004 23.23 23.30 22.28 22.38 648,250 -0.86(-3.69%)
Apr 29, 2004 23.45 23.65 22.87 23.23 396,952 -0.10(-0.41%)
Apr 28, 2004 23.64 23.76 22.80 23.33 520,658 -0.30(-1.29%)
Apr 27, 2004 23.76 23.98 23.38 23.64 309,160 -0.03(-0.12%)
Apr 26, 2004 24.09 24.40 23.65 23.66 498,395 +0.20(+0.85%)
Apr 23, 2004 23.59 23.65 23.06 23.46 303,805 -0.15(-0.64%)
Apr 22, 2004 23.86 24.47 23.22 23.62 646,255 -0.26(-1.08%)
Apr 21, 2004 23.33 23.87 22.69 23.87 518,033 +0.70(+3.00%)
Apr 20, 2004 23.90 23.95 23.18 23.18 332,578 -0.68(-2.83%)
Apr 19, 2004 23.18 24.02 23.18 23.85 413,439 +0.50(+2.16%)
Apr 16, 2004 22.54 23.35 22.53 23.35 268,730 +0.81(+3.59%)
Apr 15, 2004 23.02 23.04 22.20 22.54 202,886 -0.33(-1.46%)
Apr 14, 2004 22.57 23.16 22.41 22.87 251,508 -0.03(-0.12%)
Apr 13, 2004 23.23 23.52 22.81 22.90 216,328 -0.25(-1.07%)
Apr 12, 2004 23.25 23.60 23.12 23.15 236,596 -0.17(-0.73%)
Apr 08, 2004 23.72 23.75 23.07 23.32 241,111 -0.40(-1.69%)
Apr 07, 2004 23.72 23.80 23.28 23.72 232,290 -0.05(-0.20%)
Apr 06, 2004 23.71 23.81 23.57 23.77 263,164 +0.10(+0.44%)
Apr 05, 2004 23.27 23.80 23.14 23.66 422,680 +0.24(+1.02%)
Apr 02, 2004 23.33 23.92 23.28 23.43 803,566 +1.17(+5.26%)
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.