Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 44.58 45.44 44.26 45.25 710,086 +0.74(+1.67%)
Jan 30, 2007 44.87 44.90 44.18 44.51 564,390 -0.01(-0.02%)
Jan 29, 2007 44.43 45.01 44.24 44.52 404,081 +0.17(+0.39%)
Jan 26, 2007 44.93 44.95 43.79 44.35 1,110,384 -0.40(-0.89%)
Jan 25, 2007 45.38 45.44 44.62 44.75 815,942 -0.68(-1.51%)
Jan 24, 2007 44.71 45.49 44.36 45.43 1,194,585 +0.86(+1.92%)
Jan 23, 2007 44.69 45.17 44.55 44.58 1,046,576 +0.06(+0.13%)
Jan 22, 2007 44.33 44.62 43.95 44.52 798,072 +0.15(+0.34%)
Jan 19, 2007 44.24 44.66 43.62 44.37 1,075,274 -0.67(-1.48%)
Jan 18, 2007 45.71 45.93 44.86 45.03 941,876 -0.69(-1.52%)
Jan 17, 2007 46.09 46.35 45.48 45.73 993,070 -0.55(-1.19%)
Jan 16, 2007 46.00 46.76 45.69 46.28 1,037,430 +0.45(+0.98%)
Jan 12, 2007 45.95 46.08 45.14 45.83 788,611 -0.25(-0.54%)
Jan 11, 2007 44.94 46.42 44.43 46.08 1,109,543 +1.23(+2.74%)
Jan 10, 2007 44.19 45.10 44.01 44.85 663,938 +0.58(+1.31%)
Jan 09, 2007 44.28 44.68 43.85 44.27 605,386 -0.01(-0.02%)
Jan 08, 2007 44.09 44.70 43.67 44.28 1,069,807 +0.12(+0.28%)
Jan 05, 2007 44.09 44.64 43.81 44.16 1,644,920 +0.07(+0.15%)
Jan 04, 2007 43.66 44.18 42.96 44.09 936,305 +0.38(+0.87%)
Jan 03, 2007 43.34 43.93 43.16 43.71 1,014,935 +0.61(+1.41%)
Dec 29, 2006 43.33 43.51 42.95 43.10 508,045 -0.42(-0.96%)
Dec 28, 2006 43.66 43.89 43.33 43.52 483,657 -0.35(-0.80%)
Dec 27, 2006 43.71 43.93 43.47 43.87 536,533 +0.68(+1.56%)
Dec 26, 2006 42.57 43.28 42.26 43.20 476,299 +0.51(+1.20%)
Dec 22, 2006 42.89 43.09 42.32 42.68 542,630 -0.38(-0.88%)
Dec 21, 2006 43.78 43.78 42.61 43.06 976,250 -0.70(-1.61%)
Dec 20, 2006 43.79 44.28 43.45 43.77 616,634 -0.22(-0.50%)
Dec 19, 2006 44.14 44.27 43.43 43.99 915,701 -0.36(-0.82%)
Dec 18, 2006 44.19 44.71 44.00 44.35 1,141,920 +0.59(+1.35%)
Dec 15, 2006 44.79 44.79 43.70 43.76 759,387 -0.84(-1.88%)
Dec 14, 2006 44.11 44.88 43.98 44.60 746,142 +0.48(+1.08%)
Dec 13, 2006 44.52 44.73 43.52 44.12 1,198,790 +0.13(+0.30%)
Dec 12, 2006 44.94 45.47 43.78 43.99 1,223,178 -0.65(-1.45%)
Dec 11, 2006 44.63 45.76 44.51 44.63 1,349,637 +0.00(+0.00%)
Dec 08, 2006 44.40 44.86 44.06 44.63 949,865 +0.18(+0.41%)
Dec 07, 2006 44.71 44.75 43.63 44.45 1,131,513 +0.01(+0.02%)
Dec 06, 2006 43.52 44.58 43.52 44.44 955,121 +0.18(+0.41%)
Dec 05, 2006 44.43 44.47 43.42 44.26 1,536,436 -0.16(-0.36%)
Dec 04, 2006 42.31 45.23 41.86 44.43 5,475,077 +4.47(+11.19%)
Dec 01, 2006 39.85 40.24 39.66 39.95 1,218,657 -0.33(-0.83%)
Nov 30, 2006 40.43 40.48 39.99 40.29 845,481 -0.24(-0.59%)
Nov 29, 2006 40.35 40.68 40.04 40.53 1,191,536 +0.40(+1.00%)
Nov 28, 2006 40.24 40.56 39.64 40.13 2,419,970 -0.30(-0.75%)
Nov 27, 2006 41.37 41.84 40.26 40.43 1,733,326 -0.71(-1.73%)
Nov 24, 2006 42.14 42.47 41.09 41.14 1,827,618 +0.27(+0.65%)
Nov 22, 2006 41.29 42.56 40.53 40.88 3,175,889 +0.82(+2.04%)
Nov 21, 2006 39.76 40.42 39.76 40.06 987,393 +0.27(+0.67%)
Nov 20, 2006 39.33 39.84 39.31 39.79 891,103 +0.40(+1.01%)
Nov 17, 2006 39.10 39.47 38.81 39.39 624,413 +0.10(+0.24%)
Nov 16, 2006 38.74 39.55 38.44 39.30 851,788 +0.74(+1.92%)
Nov 15, 2006 38.56 39.23 38.37 38.56 1,109,543 -0.05(-0.12%)
Nov 14, 2006 38.77 39.34 38.15 38.60 1,470,525 -0.21(-0.54%)
Nov 13, 2006 38.40 39.18 38.31 38.81 639,761 +0.29(+0.74%)
Nov 10, 2006 38.68 38.76 38.15 38.53 915,386 -0.05(-0.12%)
Nov 09, 2006 39.19 40.61 38.38 38.57 1,911,399 -0.58(-1.48%)
Nov 08, 2006 37.62 39.33 37.44 39.16 1,774,007 +1.23(+3.24%)
Nov 07, 2006 37.68 38.06 37.38 37.93 636,292 +0.38(+1.01%)
Nov 06, 2006 36.97 38.03 36.86 37.55 767,902 +0.91(+2.49%)
Nov 03, 2006 37.18 37.60 36.43 36.63 709,140 -0.47(-1.26%)
Nov 02, 2006 36.74 37.62 36.53 37.10 1,023,239 -0.35(-0.94%)
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.