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 (%)
Mar 31, 2009 3.609 3.628 3.466 3.552 658,813 +0.04(+1.08%)
Mar 30, 2009 3.571 3.676 3.390 3.514 867,856 -0.42(-10.65%)
Mar 26, 2009 3.933 3.999 3.800 3.933 1,087,540 +0.09(+2.23%)
Mar 25, 2009 3.809 4.009 3.609 3.847 1,250,520 +0.10(+2.80%)
Mar 24, 2009 3.809 3.923 3.638 3.742 1,088,312 -0.15(-3.91%)
Mar 23, 2009 3.571 3.914 3.561 3.895 1,386,610 +0.23(+6.23%)
Mar 20, 2009 3.980 3.990 3.428 3.666 1,507,367 -0.28(-7.00%)
Mar 19, 2009 4.447 4.447 3.743 3.942 1,115,673 +0.08(+1.97%)
Mar 18, 2009 3.800 3.923 3.485 3.866 965,723 +0.10(+2.78%)
Mar 17, 2009 3.438 3.761 3.285 3.761 1,086,535 +0.32(+9.42%)
Mar 16, 2009 3.923 4.028 3.409 3.438 1,737,228 -0.40(-10.42%)
Mar 13, 2009 4.028 4.333 3.780 3.838 0 -0.12(-3.12%)
Mar 12, 2009 3.438 4.104 3.381 3.961 2,177,049 +0.45(+12.74%)
Mar 11, 2009 3.428 3.866 3.352 3.514 1,481,645 +0.12(+3.65%)
Mar 10, 2009 3.038 3.628 3.009 3.390 2,405,042 +0.46(+15.58%)
Mar 09, 2009 2.962 3.314 2.904 2.933 1,374,104 -0.02(-0.64%)
Mar 06, 2009 3.142 3.266 2.819 2.952 0 -0.21(-6.63%)
Mar 05, 2009 3.028 3.438 2.885 3.161 1,929,558 +0.11(+3.75%)
Mar 04, 2009 3.600 3.600 3.000 3.047 2,999,918 -0.55(-15.34%)
Mar 02, 2009 3.904 3.923 3.561 3.600 1,608,193 -0.45(-11.06%)
Feb 27, 2009 4.142 4.161 3.885 4.047 0 -0.28(-6.39%)
Feb 26, 2009 4.199 4.409 3.857 4.323 3,009,991 +0.53(+14.07%)
Feb 25, 2009 4.466 4.466 3.685 3.790 2,336,630 -0.64(-14.41%)
Feb 24, 2009 3.371 4.542 3.342 4.428 3,956,125 +1.19(+36.76%)
Feb 23, 2009 3.409 3.666 3.184 3.238 1,314,804 -0.11(-3.41%)
Feb 20, 2009 3.285 3.447 2.904 3.352 0 -0.03(-0.85%)
Feb 19, 2009 3.914 3.961 3.381 3.381 2,043,828 -0.48(-12.35%)
Feb 18, 2009 4.418 4.457 3.809 3.857 1,907,057 -0.50(-11.57%)
Feb 17, 2009 4.380 4.399 4.171 4.361 978,233 -0.16(-3.58%)
Feb 13, 2009 4.628 4.685 4.438 4.523 685,913 -0.11(-2.46%)
Feb 12, 2009 4.466 4.657 4.399 4.637 800,243 -0.04(-0.81%)
Feb 11, 2009 4.790 4.980 4.533 4.676 1,567,996 -0.07(-1.41%)
Feb 10, 2009 4.771 4.961 4.637 4.742 2,807,313 -0.08(-1.58%)
Feb 09, 2009 4.666 4.847 4.599 4.818 1,870,078 +0.15(+3.27%)
Feb 06, 2009 4.142 4.733 4.114 4.666 0 +0.54(+13.16%)
Feb 05, 2009 3.809 4.161 3.752 4.123 3,646,684 +0.35(+9.34%)
Feb 04, 2009 3.933 4.085 3.676 3.771 1,871,740 -0.22(-5.49%)
Feb 03, 2009 4.637 4.647 3.990 3.990 2,165,775 -0.62(-13.43%)
Feb 02, 2009 4.380 4.704 4.380 4.609 842,456 +0.03(+0.62%)
Jan 30, 2009 4.618 4.790 4.418 4.580 0 -0.13(-2.83%)
Jan 29, 2009 4.599 4.799 4.599 4.714 917,137 -0.06(-1.20%)
Jan 28, 2009 4.999 5.180 4.666 4.771 1,878,584 +0.00(+0.00%)
Jan 27, 2009 4.866 5.095 4.628 4.771 956,468 -0.05(-0.99%)
Jan 26, 2009 4.657 5.104 4.657 4.818 1,010,804 +0.19(+4.12%)
Jan 23, 2009 4.276 4.961 4.238 4.628 1,215,246 +0.12(+2.75%)
Jan 22, 2009 4.133 4.847 4.133 4.504 1,419,249 +0.19(+4.41%)
Jan 21, 2009 4.199 4.314 3.971 4.314 1,042,736 +0.29(+7.09%)
Jan 20, 2009 4.409 4.523 3.961 4.028 1,079,901 -0.45(-10.00%)
Jan 16, 2009 4.380 4.495 4.266 4.476 0 +0.26(+6.09%)
Jan 15, 2009 4.304 4.371 3.914 4.218 1,835,137 -0.14(-3.28%)
Jan 14, 2009 4.590 4.599 4.276 4.361 1,079,953 -0.39(-8.22%)
Jan 13, 2009 4.828 5.028 4.580 4.752 882,144 -0.08(-1.58%)
Jan 12, 2009 5.161 5.256 4.666 4.828 881,200 -0.34(-6.63%)
Jan 09, 2009 5.380 5.390 5.095 5.171 661,568 -0.21(-3.89%)
Jan 08, 2009 5.371 5.399 5.037 5.380 912,888 -0.01(-0.18%)
Jan 07, 2009 5.856 5.856 5.199 5.390 1,215,923 -0.50(-8.41%)
Jan 06, 2009 5.571 5.971 5.475 5.885 2,156,636 +0.38(+6.92%)
Jan 05, 2009 4.695 5.504 4.695 5.504 2,848,350 +0.74(+15.60%)
Jan 02, 2009 4.495 4.904 4.409 4.761 0 +0.26(+5.71%)
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.