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 (%)
May 31, 2007 47.71 47.71 46.79 47.65 807,901 +0.73(+1.56%)
May 30, 2007 46.37 47.25 46.29 46.92 712,965 +0.17(+0.37%)
May 29, 2007 46.18 47.02 46.15 46.74 810,211 +0.59(+1.28%)
May 25, 2007 46.28 46.49 45.71 46.15 458,927 +0.11(+0.25%)
May 24, 2007 47.42 47.85 46.00 46.04 942,215 -1.36(-2.87%)
May 23, 2007 47.56 47.70 47.11 47.40 1,144,876 +0.13(+0.28%)
May 22, 2007 48.75 48.80 47.07 47.27 3,383,987 +2.48(+5.53%)
May 21, 2007 44.54 44.88 44.14 44.79 993,572 +0.11(+0.26%)
May 18, 2007 44.27 44.75 44.10 44.68 1,128,940 +0.57(+1.30%)
May 17, 2007 43.91 44.46 43.59 44.11 1,168,112 +0.19(+0.43%)
May 16, 2007 42.91 44.16 42.90 43.92 1,437,202 +1.23(+2.88%)
May 15, 2007 42.66 43.07 42.49 42.69 923,841 -0.30(-0.71%)
May 14, 2007 43.17 43.52 42.92 42.99 407,888 -0.18(-0.42%)
May 11, 2007 43.23 43.33 42.73 43.17 740,094 +0.19(+0.44%)
May 10, 2007 43.61 43.89 42.86 42.98 615,747 -0.77(-1.76%)
May 09, 2007 43.39 44.01 43.38 43.75 493,583 +0.17(+0.39%)
May 08, 2007 43.59 44.08 43.33 43.58 341,832 +0.01(+0.02%)
May 07, 2007 44.18 44.44 43.42 43.57 540,109 -0.67(-1.51%)
May 04, 2007 43.99 44.47 43.95 44.24 632,422 +0.42(+0.96%)
May 03, 2007 43.79 44.04 43.56 43.82 689,172 -0.22(-0.50%)
May 02, 2007 43.61 44.34 43.61 44.04 629,672 +0.50(+1.16%)
May 01, 2007 43.22 43.76 42.95 43.54 586,860 +0.21(+0.48%)
Apr 30, 2007 44.25 44.52 43.33 43.33 879,838 -1.07(-2.40%)
Apr 27, 2007 44.75 45.00 43.82 44.39 698,584 -0.45(-1.00%)
Apr 26, 2007 44.73 46.28 44.16 44.84 1,747,079 -0.83(-1.81%)
Apr 25, 2007 45.52 45.76 44.75 45.67 1,046,922 +0.21(+0.46%)
Apr 24, 2007 46.18 46.18 45.33 45.46 1,039,150 -0.74(-1.61%)
Apr 23, 2007 46.11 46.31 45.81 46.20 628,418 +0.16(+0.35%)
Apr 20, 2007 46.52 46.91 45.94 46.04 605,847 -0.25(-0.53%)
Apr 19, 2007 46.49 46.61 45.71 46.29 518,157 -0.49(-1.04%)
Apr 18, 2007 46.66 47.23 46.54 46.77 594,505 -0.10(-0.22%)
Apr 17, 2007 47.30 47.39 46.34 46.88 826,384 -0.45(-0.95%)
Apr 16, 2007 47.25 47.83 46.75 47.33 534,435 +0.22(+0.46%)
Apr 13, 2007 46.29 47.41 46.02 47.11 651,215 +0.78(+1.69%)
Apr 12, 2007 46.04 46.56 45.49 46.33 597,376 +0.18(+0.39%)
Apr 11, 2007 45.88 46.56 45.73 46.14 806,221 +0.43(+0.94%)
Apr 10, 2007 45.87 46.38 45.66 45.72 318,413 -0.11(-0.25%)
Apr 09, 2007 45.60 46.07 45.60 45.83 195,753 +0.30(+0.67%)
Apr 05, 2007 45.44 45.99 45.28 45.53 298,670 +0.12(+0.27%)
Apr 04, 2007 45.85 46.14 45.26 45.40 532,019 -0.52(-1.14%)
Apr 03, 2007 45.85 46.36 45.65 45.93 399,802 +0.36(+0.79%)
Apr 02, 2007 45.41 45.89 45.22 45.56 584,423 +0.20(+0.44%)
Mar 30, 2007 45.32 45.85 45.06 45.36 356,640 +0.02(+0.04%)
Mar 29, 2007 45.45 45.78 44.82 45.34 420,911 +0.25(+0.55%)
Mar 28, 2007 45.29 45.61 44.75 45.10 896,536 -0.55(-1.21%)
Mar 27, 2007 46.06 46.13 45.27 45.65 1,046,396 -0.70(-1.52%)
Mar 26, 2007 46.42 46.56 45.71 46.35 869,862 -0.15(-0.33%)
Mar 23, 2007 46.67 46.96 46.09 46.51 773,140 +0.05(+0.10%)
Mar 22, 2007 46.35 46.56 45.92 46.46 708,029 +0.06(+0.12%)
Mar 21, 2007 44.75 47.13 44.42 46.40 2,755,035 +1.50(+3.35%)
Mar 20, 2007 42.47 45.04 42.39 44.90 2,106,131 +2.42(+5.69%)
Mar 19, 2007 42.49 42.75 42.29 42.48 620,549 +0.30(+0.70%)
Mar 16, 2007 43.04 43.06 42.16 42.18 962,435 -0.76(-1.77%)
Mar 15, 2007 42.51 43.02 42.45 42.95 759,173 +0.47(+1.10%)
Mar 14, 2007 42.62 43.22 41.78 42.48 1,272,891 -0.14(-0.34%)
Mar 13, 2007 43.57 43.55 42.19 42.62 889,710 -0.95(-2.19%)
Mar 12, 2007 43.50 43.98 43.18 43.57 427,002 +0.00(+0.00%)
Mar 09, 2007 44.20 44.29 43.15 43.57 421,226 -0.39(-0.89%)
Mar 08, 2007 43.55 44.59 43.26 43.96 603,642 +0.78(+1.81%)
Mar 07, 2007 43.61 44.01 43.09 43.18 801,705 -0.60(-1.37%)
Mar 06, 2007 43.80 44.06 43.09 43.78 1,510,470 +1.55(+3.68%)
Mar 05, 2007 43.09 43.28 42.17 42.23 1,111,192 -1.38(-3.17%)
Mar 02, 2007 44.39 44.74 43.54 43.61 845,602 -1.02(-2.28%)
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.