Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.47 40.52 40.03 40.33 844,657 -0.24(-0.59%)
Nov 29, 2006 40.39 40.72 40.08 40.56 1,190,376 +0.40(+1.00%)
Nov 28, 2006 40.28 40.60 39.68 40.16 2,417,613 -0.30(-0.75%)
Nov 27, 2006 41.41 41.88 40.30 40.47 1,731,637 -0.71(-1.73%)
Nov 24, 2006 42.18 42.51 41.13 41.18 1,825,838 +0.27(+0.65%)
Nov 22, 2006 41.33 42.60 40.56 40.92 3,172,796 +0.82(+2.04%)
Nov 21, 2006 39.80 40.46 39.80 40.10 986,431 +0.27(+0.67%)
Nov 20, 2006 39.36 39.88 39.35 39.83 890,235 +0.40(+1.01%)
Nov 17, 2006 39.14 39.51 38.85 39.43 623,805 +0.10(+0.24%)
Nov 16, 2006 38.77 39.58 38.48 39.34 850,958 +0.74(+1.92%)
Nov 15, 2006 38.59 39.27 38.40 38.59 1,108,462 -0.05(-0.12%)
Nov 14, 2006 38.81 39.37 38.18 38.64 1,469,093 -0.21(-0.54%)
Nov 13, 2006 38.44 39.22 38.35 38.85 639,138 +0.29(+0.74%)
Nov 10, 2006 38.72 38.79 38.18 38.56 914,494 -0.05(-0.12%)
Nov 09, 2006 39.23 40.65 38.42 38.61 1,909,537 -0.58(-1.48%)
Nov 08, 2006 37.66 39.36 37.48 39.19 1,772,279 +1.23(+3.24%)
Nov 07, 2006 37.72 38.10 37.41 37.97 635,672 +0.38(+1.01%)
Nov 06, 2006 37.00 38.07 36.90 37.58 767,154 +0.91(+2.49%)
Nov 03, 2006 37.21 37.64 36.47 36.67 708,449 -0.47(-1.26%)
Nov 02, 2006 36.77 37.66 36.57 37.14 1,022,242 -0.35(-0.94%)
Nov 01, 2006 37.80 38.51 37.42 37.49 1,336,876 -0.10(-0.25%)
Oct 31, 2006 37.46 37.97 36.81 37.58 1,094,810 +0.00(+0.00%)
Oct 30, 2006 37.47 37.80 36.47 37.58 1,414,379 +0.04(+0.10%)
Oct 27, 2006 37.52 37.95 37.31 37.55 1,797,903 -0.25(-0.66%)
Oct 26, 2006 36.47 38.08 36.23 37.79 2,953,624 -0.06(-0.15%)
Oct 25, 2006 38.47 39.08 37.61 37.85 1,315,032 -0.82(-2.12%)
Oct 24, 2006 38.91 39.43 38.39 38.67 800,235 -0.35(-0.90%)
Oct 23, 2006 38.82 39.36 38.53 39.02 574,552 +0.12(+0.32%)
Oct 20, 2006 38.47 39.26 38.19 38.90 875,428 +0.33(+0.86%)
Oct 19, 2006 39.04 39.44 38.50 38.56 1,018,672 -0.49(-1.24%)
Oct 18, 2006 39.36 39.68 38.71 39.05 795,509 -0.08(-0.19%)
Oct 17, 2006 39.47 39.90 38.64 39.13 1,160,866 -0.66(-1.65%)
Oct 16, 2006 39.71 39.86 39.40 39.78 622,545 -0.16(-0.41%)
Oct 13, 2006 39.99 40.22 39.68 39.95 1,144,063 -0.04(-0.10%)
Oct 12, 2006 39.56 40.36 39.56 39.98 789,313 +0.66(+1.67%)
Oct 11, 2006 39.85 39.91 39.16 39.33 862,510 -0.68(-1.69%)
Oct 10, 2006 40.28 40.28 39.73 40.00 1,207,599 -0.32(-0.80%)
Oct 09, 2006 39.95 40.65 39.59 40.33 1,038,310 -0.02(-0.05%)
Oct 06, 2006 40.41 40.71 39.80 40.35 1,155,615 -0.30(-0.75%)
Oct 05, 2006 39.12 40.83 39.09 40.65 1,879,607 +1.30(+3.29%)
Oct 04, 2006 38.96 39.52 38.70 39.36 1,280,901 +0.55(+1.42%)
Oct 03, 2006 38.34 39.12 37.82 38.80 1,195,837 +0.19(+0.49%)
Oct 02, 2006 38.35 40.31 38.06 38.61 3,860,557 +2.01(+5.49%)
Sep 29, 2006 36.23 37.17 36.23 36.60 1,433,072 +0.66(+1.83%)
Sep 28, 2006 36.01 36.30 35.54 35.95 647,224 +0.00(+0.00%)
Sep 27, 2006 36.28 36.46 35.77 35.95 926,676 -0.44(-1.20%)
Sep 26, 2006 35.50 36.46 35.19 36.38 1,142,278 +0.77(+2.17%)
Sep 25, 2006 35.08 35.88 34.69 35.61 1,023,187 +0.58(+1.66%)
Sep 22, 2006 35.76 35.78 34.79 35.03 1,844,321 -0.87(-2.41%)
Sep 21, 2006 36.63 37.35 35.67 35.90 1,940,833 -0.52(-1.44%)
Sep 20, 2006 35.97 36.57 35.56 36.42 1,339,186 +0.45(+1.24%)
Sep 19, 2006 34.31 36.28 34.09 35.97 5,099,977 +1.63(+4.74%)
Sep 18, 2006 34.34 34.73 34.15 34.35 955,766 -0.45(-1.29%)
Sep 15, 2006 33.88 35.04 33.88 34.79 1,636,386 +1.10(+3.28%)
Sep 14, 2006 33.33 34.17 33.21 33.69 938,753 +0.28(+0.83%)
Sep 13, 2006 33.33 33.60 33.19 33.41 780,176 -0.22(-0.65%)
Sep 12, 2006 32.19 33.65 32.19 33.63 1,580,622 +1.28(+3.94%)
Sep 11, 2006 32.69 32.78 32.28 32.36 1,856,713 -0.57(-1.74%)
Sep 08, 2006 33.44 33.58 32.77 32.93 1,428,241 -0.54(-1.62%)
Sep 07, 2006 33.42 33.64 33.14 33.47 1,355,989 -0.17(-0.51%)
Sep 06, 2006 34.04 34.36 33.56 33.64 593,980 -0.54(-1.59%)
Sep 05, 2006 34.28 34.47 34.11 34.18 434,983 +0.14(+0.42%)
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.