Boyd Gaming Corp (NY: BYD )

47.37 USD UNCHANGED
Streaming Delayed Price Updated: 4:26 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 16.33 16.55 16.27 16.36 64,100 +0.03(+0.18%)
Nov 26, 2003 16.38 16.42 16.07 16.33 225,200 +0.00(+0.00%)
Nov 25, 2003 16.55 16.55 16.32 16.33 272,600 -0.27(-1.63%)
Nov 24, 2003 16.13 16.60 16.00 16.60 517,200 +0.72(+4.53%)
Nov 21, 2003 15.98 15.98 15.76 15.88 274,300 -0.10(-0.63%)
Nov 20, 2003 16.00 16.08 15.87 15.98 236,700 -0.07(-0.44%)
Nov 19, 2003 16.10 16.16 15.90 16.05 292,600 +0.10(+0.63%)
Nov 18, 2003 16.35 16.40 15.92 15.95 267,300 -0.30(-1.85%)
Nov 17, 2003 16.11 16.33 16.10 16.25 370,300 -0.28(-1.69%)
Nov 14, 2003 16.47 16.56 16.35 16.53 381,800 -0.01(-0.06%)
Nov 13, 2003 16.32 16.59 16.31 16.54 306,200 +0.17(+1.04%)
Nov 12, 2003 15.86 16.42 15.86 16.37 249,000 +0.49(+3.09%)
Nov 11, 2003 16.15 16.26 15.80 15.88 318,200 -0.24(-1.49%)
Nov 10, 2003 16.46 16.46 16.00 16.12 426,800 -0.34(-2.07%)
Nov 07, 2003 16.44 16.44 16.22 16.46 475,400 +0.16(+0.98%)
Nov 06, 2003 15.45 16.30 15.45 16.30 738,200 +0.85(+5.50%)
Nov 05, 2003 15.39 15.50 15.35 15.45 642,400 +0.14(+0.91%)
Nov 04, 2003 15.36 15.48 15.31 15.31 278,982 -0.21(-1.35%)
Nov 03, 2003 15.26 15.53 15.20 15.52 381,685 +0.26(+1.70%)
Oct 31, 2003 15.41 15.45 15.26 15.26 249,400 -0.15(-0.97%)
Oct 30, 2003 15.48 15.49 15.31 15.41 270,600 -0.11(-0.71%)
Oct 29, 2003 15.46 15.58 15.41 15.52 291,300 -0.09(-0.58%)
Oct 28, 2003 15.63 15.63 15.15 15.61 463,100 -0.01(-0.06%)
Oct 27, 2003 15.45 15.65 15.45 15.62 332,700 +0.27(+1.76%)
Oct 24, 2003 15.35 15.42 15.21 15.35 319,700 -0.06(-0.39%)
Oct 23, 2003 15.23 15.42 15.22 15.41 824,200 +0.10(+0.65%)
Oct 22, 2003 15.30 15.56 15.03 15.31 615,500 +0.01(+0.07%)
Oct 21, 2003 15.40 15.52 15.30 15.30 874,400 -0.10(-0.65%)
Oct 20, 2003 15.72 15.72 15.32 15.40 6,003,100 +0.15(+0.98%)
Oct 17, 2003 15.14 15.45 14.96 15.25 905,400 +0.11(+0.73%)
Oct 16, 2003 14.97 15.18 14.97 15.14 630,600 +0.27(+1.82%)
Oct 15, 2003 14.97 15.09 14.66 14.87 1,683,000 +0.60(+4.20%)
Oct 14, 2003 14.05 14.29 14.01 14.27 564,000 +0.09(+0.63%)
Oct 13, 2003 14.30 14.36 13.95 14.18 458,900 -0.12(-0.84%)
Oct 10, 2003 14.40 14.40 14.20 14.30 647,600 +0.23(+1.63%)
Oct 09, 2003 13.92 14.23 13.86 14.07 540,200 +0.25(+1.81%)
Oct 08, 2003 13.67 13.88 13.70 13.82 515,300 +0.15(+1.10%)
Oct 07, 2003 13.45 13.67 13.12 13.67 1,346,200 +0.10(+0.74%)
Oct 06, 2003 14.00 14.50 13.50 13.57 2,020,800 -1.59(-10.49%)
Oct 03, 2003 15.40 15.55 15.15 15.16 479,200 -0.15(-0.98%)
Oct 02, 2003 15.32 15.38 15.24 15.31 433,700 -0.22(-1.42%)
Oct 01, 2003 15.36 15.61 15.34 15.53 147,100 +0.27(+1.77%)
Sep 30, 2003 15.10 15.35 15.10 15.26 338,700 +0.18(+1.19%)
Sep 29, 2003 15.46 15.52 15.01 15.08 245,600 -0.23(-1.50%)
Sep 26, 2003 15.47 15.57 15.31 15.31 239,700 -0.14(-0.91%)
Sep 25, 2003 15.97 15.97 15.45 15.45 241,100 -0.54(-3.38%)
Sep 24, 2003 16.38 16.38 15.98 15.99 217,300 -0.32(-1.96%)
Sep 23, 2003 16.22 16.37 16.05 16.31 243,300 +0.21(+1.30%)
Sep 22, 2003 16.40 16.40 16.05 16.10 244,700 -0.45(-2.72%)
Sep 19, 2003 16.55 16.55 16.21 16.55 275,700 +0.01(+0.06%)
Sep 18, 2003 16.10 16.50 16.10 16.54 384,600 +0.51(+3.18%)
Sep 17, 2003 16.35 16.35 15.97 16.03 224,100 -0.17(-1.05%)
Sep 16, 2003 16.16 16.20 16.01 16.20 149,500 +0.04(+0.25%)
Sep 15, 2003 16.32 16.36 16.10 16.16 255,400 -0.15(-0.92%)
Sep 12, 2003 15.85 16.74 15.75 16.31 709,000 +0.50(+3.16%)
Sep 11, 2003 15.43 15.81 15.41 15.81 166,200 +0.48(+3.13%)
Sep 10, 2003 15.77 15.77 15.33 15.33 223,200 -0.44(-2.79%)
Sep 09, 2003 16.06 16.06 15.65 15.77 340,600 -0.28(-1.74%)
Sep 08, 2003 15.95 16.16 15.95 16.05 387,200 +0.12(+0.75%)
Sep 05, 2003 15.50 16.00 15.49 15.93 355,600 +0.43(+2.77%)
Sep 04, 2003 15.35 15.50 15.25 15.50 185,400 +0.20(+1.31%)
Sep 03, 2003 15.50 15.54 15.26 15.30 563,800 -0.10(-0.65%)
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.