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 (%)
Apr 30, 2003 13.65 13.66 13.44 13.56 353,742 -0.10(-0.70%)
Apr 29, 2003 14.03 14.03 13.56 13.65 382,651 -0.29(-2.11%)
Apr 28, 2003 13.41 13.98 13.27 13.95 277,001 +0.57(+4.27%)
Apr 25, 2003 12.96 13.41 12.84 13.37 609,929 +0.56(+4.38%)
Apr 24, 2003 12.54 12.92 12.54 12.81 185,438 +0.11(+0.90%)
Apr 23, 2003 12.40 12.84 12.37 12.70 219,814 +0.29(+2.38%)
Apr 22, 2003 12.26 12.55 12.09 12.40 242,416 +0.05(+0.39%)
Apr 21, 2003 12.13 12.45 12.08 12.36 191,430 +0.18(+1.48%)
Apr 17, 2003 12.18 12.27 12.00 12.18 139,604 +0.10(+0.79%)
Apr 16, 2003 12.46 12.48 11.78 12.08 452,453 -0.33(-2.68%)
Apr 15, 2003 12.27 12.45 12.19 12.41 161,996 +0.14(+1.16%)
Apr 14, 2003 11.94 12.45 11.94 12.27 241,680 +0.39(+3.28%)
Apr 11, 2003 11.94 12.18 11.75 11.88 226,226 -0.15(-1.26%)
Apr 10, 2003 12.33 12.33 11.75 12.03 358,472 -0.29(-2.32%)
Apr 09, 2003 13.08 13.08 12.32 12.32 309,590 -0.81(-6.16%)
Apr 08, 2003 13.04 13.16 12.88 13.13 204,781 +0.18(+1.40%)
Apr 07, 2003 12.75 13.18 12.75 12.95 178,815 +0.44(+3.50%)
Apr 04, 2003 12.45 12.70 12.37 12.51 95,557 +0.15(+1.23%)
Apr 03, 2003 12.66 12.66 12.35 12.36 82,522 -0.21(-1.67%)
Apr 02, 2003 12.41 12.75 12.41 12.57 98,921 +0.25(+2.01%)
Apr 01, 2003 12.14 12.59 12.14 12.32 280,891 +0.19(+1.57%)
Mar 31, 2003 12.37 12.37 11.89 12.13 142,022 -0.33(-2.67%)
Mar 28, 2003 12.37 12.46 12.16 12.46 128,251 +0.08(+0.61%)
Mar 27, 2003 12.34 12.41 12.13 12.39 118,054 +0.02(+0.15%)
Mar 26, 2003 12.51 12.51 12.28 12.37 271,955 -0.10(-0.76%)
Mar 25, 2003 12.49 12.56 12.45 12.46 257,238 -0.08(-0.61%)
Mar 24, 2003 13.24 13.24 12.46 12.54 105,334 -0.75(-5.66%)
Mar 21, 2003 13.09 13.30 12.75 13.29 141,812 +0.29(+2.27%)
Mar 20, 2003 12.51 12.99 12.03 12.99 227,803 +0.46(+3.64%)
Mar 19, 2003 12.21 12.54 12.21 12.54 101,865 +0.32(+2.65%)
Mar 18, 2003 12.56 12.56 12.04 12.21 224,229 -0.32(-2.58%)
Mar 17, 2003 12.03 12.63 12.03 12.54 291,508 +0.41(+3.37%)
Mar 14, 2003 12.37 12.37 12.00 12.13 158,001 +0.00(+0.00%)
Mar 13, 2003 11.61 12.13 11.57 12.13 324,202 +0.58(+5.02%)
Mar 12, 2003 11.41 11.60 11.16 11.55 158,211 +0.19(+1.68%)
Mar 11, 2003 11.51 11.84 11.36 11.36 130,353 -0.32(-2.77%)
Mar 10, 2003 11.79 11.87 11.59 11.68 248,092 -0.15(-1.29%)
Mar 07, 2003 11.46 12.00 11.39 11.83 286,462 +0.37(+3.24%)
Mar 06, 2003 11.95 11.95 11.44 11.46 181,654 -0.48(-3.98%)
Mar 05, 2003 11.70 11.97 11.65 11.94 186,384 +0.24(+2.03%)
Mar 04, 2003 11.88 11.94 11.46 11.70 292,034 -0.09(-0.73%)
Mar 03, 2003 11.99 12.22 11.71 11.79 200,051 -0.11(-0.96%)
Feb 28, 2003 11.60 11.99 11.58 11.90 308,854 +0.37(+3.22%)
Feb 27, 2003 11.14 11.61 11.14 11.53 239,787 +0.36(+3.24%)
Feb 26, 2003 11.59 11.59 11.13 11.17 143,809 -0.37(-3.22%)
Feb 25, 2003 11.13 11.66 11.03 11.54 341,337 +0.36(+3.23%)
Feb 24, 2003 11.22 11.42 11.01 11.18 290,878 -0.05(-0.42%)
Feb 21, 2003 11.18 11.42 11.00 11.22 579,338 -0.11(-1.01%)
Feb 20, 2003 11.46 11.61 11.34 11.34 158,211 -0.12(-1.08%)
Feb 19, 2003 11.72 11.76 11.35 11.46 253,348 -0.35(-2.98%)
Feb 18, 2003 11.75 11.96 11.56 11.81 491,034 +0.77(+6.98%)
Feb 14, 2003 10.86 11.13 10.59 11.04 321,153 +0.18(+1.66%)
Feb 13, 2003 11.75 11.75 10.67 10.86 369,826 -0.79(-6.78%)
Feb 12, 2003 11.77 11.89 11.57 11.65 156,109 -0.21(-1.76%)
Feb 11, 2003 11.41 11.93 11.37 11.86 463,491 +0.55(+4.88%)
Feb 10, 2003 10.70 11.56 10.70 11.31 331,771 +0.41(+3.75%)
Feb 07, 2003 11.22 11.37 10.84 10.90 316,002 -0.56(-4.90%)
Feb 06, 2003 11.42 11.65 11.42 11.46 331,140 -0.11(-0.99%)
Feb 05, 2003 11.99 12.08 11.49 11.58 514,582 -0.44(-3.64%)
Feb 04, 2003 12.08 12.18 11.83 12.01 453,505 -0.44(-3.51%)
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.