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 (%)
Nov 28, 2014 11.96 12.34 11.94 12.16 919,646 +0.25(+2.08%)
Nov 26, 2014 11.89 11.91 11.91 11.91 1,163,933 +0.07(+0.56%)
Nov 25, 2014 11.61 11.89 11.61 11.84 2,739,174 +0.48(+4.18%)
Nov 24, 2014 11.22 11.39 11.21 11.37 681,315 +0.16(+1.44%)
Nov 21, 2014 11.37 11.38 11.09 11.21 1,157,323 -0.02(-0.17%)
Nov 20, 2014 11.01 11.23 10.93 11.22 997,250 +0.19(+1.72%)
Nov 19, 2014 11.14 11.26 10.96 11.03 977,112 -0.13(-1.19%)
Nov 18, 2014 11.12 11.27 10.95 11.17 824,298 +0.07(+0.60%)
Nov 17, 2014 11.42 11.42 10.87 11.10 1,399,323 -0.37(-3.23%)
Nov 14, 2014 11.46 11.61 11.25 11.47 1,390,407 +0.05(+0.42%)
Nov 13, 2014 11.24 11.54 11.24 11.42 2,227,126 +0.21(+1.87%)
Nov 12, 2014 11.12 11.39 11.09 11.22 2,289,338 +0.02(+0.17%)
Nov 11, 2014 11.00 11.35 10.95 11.20 1,592,577 +0.15(+1.38%)
Nov 10, 2014 10.97 11.32 10.91 11.04 1,411,058 +0.12(+1.13%)
Nov 07, 2014 10.83 11.07 10.71 10.92 1,561,713 +0.05(+0.44%)
Nov 06, 2014 11.20 11.27 10.72 10.87 1,765,788 +0.08(+0.70%)
Nov 05, 2014 11.01 11.18 10.74 10.80 2,231,117 -0.14(-1.30%)
Nov 04, 2014 10.63 11.22 10.58 10.94 2,806,331 +0.21(+1.95%)
Nov 03, 2014 10.98 11.16 10.70 10.73 2,257,863 -0.26(-2.34%)
Oct 31, 2014 11.20 11.75 10.94 10.99 4,936,223 +0.49(+4.71%)
Oct 30, 2014 10.02 10.53 9.931 10.49 2,453,801 +0.35(+3.47%)
Oct 29, 2014 10.42 10.43 9.950 10.14 1,415,450 -0.19(-1.84%)
Oct 28, 2014 9.836 10.40 9.614 10.33 1,995,151 +0.49(+4.93%)
Oct 27, 2014 9.712 9.884 9.769 9.846 951,072 +0.08(+0.78%)
Oct 24, 2014 9.750 9.874 9.636 9.769 1,589,654 -0.02(-0.19%)
Oct 23, 2014 9.731 10.16 9.712 9.788 1,880,301 +0.27(+2.80%)
Oct 22, 2014 9.712 9.903 9.494 9.522 1,623,499 -0.15(-1.57%)
Oct 21, 2014 9.503 10.06 9.446 9.674 2,739,260 +0.27(+2.83%)
Oct 20, 2014 9.341 9.408 9.284 9.408 2,144,742 +0.06(+0.61%)
Oct 17, 2014 9.693 9.741 9.313 9.351 2,327,778 -0.16(-1.70%)
Oct 16, 2014 8.980 9.826 8.932 9.513 3,443,741 +0.44(+4.82%)
Oct 15, 2014 8.514 9.104 8.447 9.075 1,840,357 +0.38(+4.38%)
Oct 14, 2014 8.523 8.837 8.352 8.694 2,086,157 +0.23(+2.70%)
Oct 13, 2014 8.666 8.790 8.352 8.466 2,310,712 -0.16(-1.87%)
Oct 10, 2014 8.894 9.085 8.618 8.628 3,430,758 -0.34(-3.82%)
Oct 09, 2014 9.417 9.532 8.951 8.970 1,799,300 -0.49(-5.23%)
Oct 08, 2014 9.617 9.750 9.327 9.465 2,411,490 -0.14(-1.49%)
Oct 07, 2014 9.731 9.922 9.598 9.608 1,266,604 -0.25(-2.51%)
Oct 06, 2014 10.11 10.15 9.769 9.855 1,286,184 -0.17(-1.71%)
Oct 03, 2014 9.589 10.21 9.565 10.03 3,050,864 +0.53(+5.61%)
Oct 02, 2014 9.513 9.731 9.294 9.494 2,733,582 -0.02(-0.20%)
Oct 01, 2014 9.598 9.627 9.379 9.513 1,494,771 -0.15(-1.57%)
Sep 30, 2014 9.855 9.960 9.475 9.665 2,110,807 -0.15(-1.55%)
Sep 29, 2014 9.903 9.969 9.741 9.817 1,486,659 -0.24(-2.37%)
Sep 26, 2014 9.760 10.13 9.722 10.05 1,210,097 +0.32(+3.32%)
Sep 25, 2014 9.950 10.03 9.703 9.731 938,512 -0.27(-2.66%)
Sep 24, 2014 9.922 10.10 9.903 9.998 872,996 +0.07(+0.67%)
Sep 23, 2014 9.979 10.24 9.884 9.931 1,449,682 -0.09(-0.85%)
Sep 22, 2014 10.22 10.22 9.903 10.02 1,008,512 -0.28(-2.68%)
Sep 19, 2014 10.29 10.37 10.12 10.29 1,848,053 +0.02(+0.18%)
Sep 18, 2014 10.30 10.42 10.20 10.27 1,688,714 +0.03(+0.28%)
Sep 17, 2014 10.39 10.62 10.08 10.24 3,292,068 -0.11(-1.10%)
Sep 16, 2014 10.29 10.39 9.922 10.36 3,262,132 -0.07(-0.64%)
Sep 15, 2014 10.64 10.64 10.35 10.43 821,890 -0.21(-1.97%)
Sep 12, 2014 10.71 10.71 10.36 10.64 1,607,134 -0.07(-0.62%)
Sep 11, 2014 10.84 10.99 10.59 10.70 1,535,171 -0.20(-1.83%)
Sep 10, 2014 10.42 10.94 10.42 10.90 2,129,728 +0.06(+0.53%)
Sep 09, 2014 11.17 11.32 10.59 10.84 3,537,804 -0.35(-3.14%)
Sep 08, 2014 10.56 11.35 10.56 11.20 4,147,970 +0.60(+5.66%)
Sep 05, 2014 10.25 10.61 10.25 10.60 1,085,399 +0.33(+3.24%)
Sep 04, 2014 10.24 10.43 10.16 10.26 801,430 +0.06(+0.56%)
Sep 03, 2014 10.32 10.40 10.10 10.21 651,588 -0.05(-0.46%)
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.