Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 14.67 14.71 14.53 14.53 261,914 -0.14(-0.97%)
Oct 30, 2003 14.74 14.75 14.58 14.67 284,178 -0.10(-0.71%)
Oct 29, 2003 14.72 14.84 14.67 14.78 305,916 -0.09(-0.58%)
Oct 28, 2003 14.88 14.88 14.43 14.86 486,337 -0.01(-0.06%)
Oct 27, 2003 14.71 14.90 14.71 14.87 349,394 +0.26(+1.76%)
Oct 24, 2003 14.62 14.68 14.48 14.62 335,741 -0.06(-0.39%)
Oct 23, 2003 14.50 14.68 14.49 14.67 865,556 +0.10(+0.65%)
Oct 22, 2003 14.57 14.82 14.31 14.58 646,384 +0.01(+0.07%)
Oct 21, 2003 14.66 14.78 14.57 14.57 918,275 -0.10(-0.65%)
Oct 20, 2003 14.97 14.97 14.59 14.66 6,304,320 +0.14(+0.98%)
Oct 17, 2003 14.42 14.71 14.25 14.52 950,830 +0.10(+0.73%)
Oct 16, 2003 14.25 14.45 14.25 14.42 662,241 +0.26(+1.82%)
Oct 15, 2003 14.25 14.37 13.96 14.16 1,767,448 +0.57(+4.20%)
Oct 14, 2003 13.38 13.61 13.34 13.59 592,300 +0.09(+0.63%)
Oct 13, 2003 13.62 13.67 13.28 13.50 481,926 -0.11(-0.84%)
Oct 10, 2003 13.71 13.71 13.52 13.62 680,094 +0.22(+1.63%)
Oct 09, 2003 13.25 13.55 13.20 13.40 567,305 +0.24(+1.81%)
Oct 08, 2003 13.02 13.22 13.05 13.16 541,156 +0.14(+1.10%)
Oct 07, 2003 12.81 13.02 12.49 13.02 1,413,749 +0.10(+0.74%)
Oct 06, 2003 13.33 13.81 12.86 12.92 2,122,198 -1.51(-10.49%)
Oct 03, 2003 14.66 14.81 14.43 14.44 503,245 -0.14(-0.98%)
Oct 02, 2003 14.59 14.65 14.51 14.58 455,462 -0.21(-1.42%)
Oct 01, 2003 14.63 14.86 14.61 14.79 154,481 +0.26(+1.77%)
Sep 30, 2003 14.38 14.62 14.38 14.53 355,695 +0.17(+1.19%)
Sep 29, 2003 14.72 14.78 14.29 14.36 257,923 -0.22(-1.50%)
Sep 26, 2003 14.73 14.83 14.58 14.58 251,727 -0.13(-0.91%)
Sep 25, 2003 15.21 15.21 14.71 14.71 253,197 -0.51(-3.38%)
Sep 24, 2003 15.60 15.60 15.22 15.23 228,203 -0.30(-1.96%)
Sep 23, 2003 15.45 15.59 15.28 15.53 255,508 +0.20(+1.30%)
Sep 22, 2003 15.62 15.62 15.28 15.33 256,978 -0.43(-2.72%)
Sep 19, 2003 15.76 15.76 15.44 15.76 289,533 +0.01(+0.06%)
Sep 18, 2003 15.33 15.71 15.33 15.75 403,898 +0.49(+3.18%)
Sep 17, 2003 15.57 15.57 15.21 15.26 235,344 -0.16(-1.05%)
Sep 16, 2003 15.39 15.43 15.24 15.43 157,001 +0.04(+0.25%)
Sep 15, 2003 15.54 15.58 15.33 15.39 268,215 -0.14(-0.92%)
Sep 12, 2003 15.09 15.94 15.00 15.53 744,575 +0.48(+3.16%)
Sep 11, 2003 14.69 15.05 14.67 15.05 174,539 +0.46(+3.13%)
Sep 10, 2003 15.02 15.02 14.60 14.60 234,399 -0.42(-2.79%)
Sep 09, 2003 15.29 15.29 14.90 15.02 357,690 -0.27(-1.74%)
Sep 08, 2003 15.19 15.39 15.19 15.28 406,628 +0.11(+0.75%)
Sep 05, 2003 14.76 15.24 14.75 15.17 373,443 +0.41(+2.77%)
Sep 04, 2003 14.62 14.76 14.52 14.76 194,702 +0.19(+1.31%)
Sep 03, 2003 14.76 14.80 14.53 14.57 592,090 -0.10(-0.65%)
Sep 02, 2003 14.57 14.75 14.46 14.66 258,133 +0.05(+0.33%)
Aug 29, 2003 14.58 14.75 14.51 14.62 130,432 +0.01(+0.07%)
Aug 28, 2003 14.56 14.65 14.32 14.61 244,481 +0.04(+0.26%)
Aug 27, 2003 14.49 14.65 14.29 14.57 316,838 +0.12(+0.86%)
Aug 26, 2003 14.45 14.47 14.25 14.45 568,461 -0.01(-0.07%)
Aug 25, 2003 14.17 14.52 14.17 14.45 315,893 -0.19(-1.30%)
Aug 22, 2003 14.96 15.05 14.60 14.65 218,857 -0.32(-2.16%)
Aug 21, 2003 14.85 15.31 14.85 14.97 466,173 +0.14(+0.96%)
Aug 20, 2003 14.66 14.83 14.56 14.83 139,358 +0.04(+0.26%)
Aug 19, 2003 14.38 14.79 14.38 14.79 298,670 +0.36(+2.51%)
Aug 18, 2003 14.26 14.50 14.26 14.43 244,691 +0.30(+2.09%)
Aug 15, 2003 14.27 14.47 14.13 14.13 105,017 -0.14(-1.00%)
Aug 14, 2003 14.14 14.28 14.10 14.27 238,495 +0.08(+0.54%)
Aug 13, 2003 14.52 14.53 14.18 14.20 574,027 -0.47(-3.18%)
Aug 12, 2003 14.38 14.66 14.33 14.66 261,599 +0.23(+1.58%)
Aug 11, 2003 14.43 14.46 14.28 14.44 518,052 -0.09(-0.59%)
Aug 08, 2003 14.38 14.54 14.27 14.52 307,597 +0.10(+0.66%)
Aug 07, 2003 14.31 14.47 14.19 14.43 415,135 +0.12(+0.87%)
Aug 06, 2003 14.62 14.63 14.23 14.30 773,455 -0.41(-2.78%)
Aug 05, 2003 14.76 14.76 14.58 14.71 697,107 -0.04(-0.26%)
Aug 04, 2003 14.85 14.85 14.47 14.75 632,416 +0.12(+0.85%)
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.