Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 26.57 26.91 26.50 26.78 572,925 +0.31(+1.19%)
Sep 29, 2004 26.67 26.75 26.36 26.46 573,451 -0.21(-0.78%)
Sep 28, 2004 25.64 26.81 25.64 26.67 603,096 +1.03(+4.01%)
Sep 27, 2004 25.86 25.98 25.41 25.65 326,830 -0.17(-0.66%)
Sep 24, 2004 25.87 26.11 25.76 25.82 256,817 +0.04(+0.15%)
Sep 23, 2004 26.06 26.14 25.78 25.78 477,473 -0.36(-1.38%)
Sep 22, 2004 26.53 26.53 26.03 26.14 227,488 -0.39(-1.47%)
Sep 21, 2004 26.25 26.59 26.25 26.53 170,195 +0.18(+0.69%)
Sep 20, 2004 26.28 26.53 26.06 26.35 288,985 +0.07(+0.25%)
Sep 17, 2004 26.53 26.53 26.11 26.28 526,671 -0.06(-0.22%)
Sep 16, 2004 26.29 26.54 26.22 26.34 236,739 +0.05(+0.18%)
Sep 15, 2004 26.39 26.39 26.05 26.29 295,608 -0.19(-0.72%)
Sep 14, 2004 25.97 26.56 25.87 26.48 468,642 +0.49(+1.90%)
Sep 13, 2004 25.90 26.21 25.87 25.99 348,170 +0.14(+0.55%)
Sep 10, 2004 26.18 26.23 25.84 25.85 289,301 -0.40(-1.52%)
Sep 09, 2004 26.09 26.28 25.93 26.25 310,221 +0.34(+1.32%)
Sep 08, 2004 26.40 26.63 25.90 25.90 375,082 -0.30(-1.16%)
Sep 07, 2004 25.97 26.46 25.89 26.21 249,143 +0.48(+1.85%)
Sep 03, 2004 26.08 26.08 25.69 25.73 213,086 -0.24(-0.92%)
Sep 02, 2004 25.83 26.15 25.77 25.97 200,471 +0.27(+1.04%)
Sep 01, 2004 25.83 25.93 25.45 25.70 379,813 -0.12(-0.48%)
Aug 31, 2004 25.52 25.92 25.48 25.83 649,140 +0.35(+1.38%)
Aug 30, 2004 25.45 25.62 25.13 25.47 241,890 -0.04(-0.15%)
Aug 27, 2004 25.63 25.65 25.36 25.51 211,404 -0.03(-0.11%)
Aug 26, 2004 25.20 25.54 25.14 25.54 260,602 +0.34(+1.36%)
Aug 25, 2004 24.83 25.31 24.69 25.20 248,302 +0.42(+1.69%)
Aug 24, 2004 24.62 24.95 24.56 24.78 205,517 +0.40(+1.64%)
Aug 23, 2004 24.52 24.70 24.26 24.38 169,459 -0.14(-0.58%)
Aug 20, 2004 24.26 24.52 23.81 24.52 307,908 +0.35(+1.46%)
Aug 19, 2004 24.40 24.40 24.04 24.17 219,604 -0.29(-1.17%)
Aug 18, 2004 24.35 24.51 24.01 24.46 279,314 +0.08(+0.31%)
Aug 17, 2004 24.08 24.65 23.97 24.38 314,846 +0.53(+2.23%)
Aug 16, 2004 23.68 23.97 23.62 23.85 266,909 +0.22(+0.93%)
Aug 13, 2004 23.76 23.96 23.54 23.63 202,048 +0.09(+0.36%)
Aug 12, 2004 24.28 24.41 23.54 23.54 393,584 -0.88(-3.58%)
Aug 11, 2004 24.65 24.68 24.23 24.42 275,424 -0.46(-1.84%)
Aug 10, 2004 24.68 25.04 24.61 24.88 266,174 +0.22(+0.89%)
Aug 09, 2004 24.21 24.85 24.21 24.66 515,317 +0.75(+3.14%)
Aug 06, 2004 24.46 24.46 23.75 23.91 375,503 -0.54(-2.22%)
Aug 05, 2004 25.26 25.26 24.45 24.45 609,509 +0.10(+0.43%)
Aug 04, 2004 24.26 24.69 24.21 24.34 267,120 -0.14(-0.58%)
Aug 03, 2004 24.84 24.84 24.34 24.49 305,490 -0.35(-1.42%)
Aug 02, 2004 24.96 24.96 24.18 24.84 522,466 -0.17(-0.68%)
Jul 30, 2004 24.70 25.32 24.45 25.01 581,756 +0.30(+1.23%)
Jul 29, 2004 24.13 24.82 24.10 24.70 815,236 +1.37(+5.87%)
Jul 28, 2004 24.02 24.04 22.99 23.33 691,295 -0.70(-2.93%)
Jul 27, 2004 23.55 24.07 23.44 24.04 394,425 +0.49(+2.06%)
Jul 26, 2004 23.78 24.11 23.40 23.55 385,910 -0.24(-1.00%)
Jul 23, 2004 23.88 24.00 23.50 23.79 173,454 -0.09(-0.36%)
Jul 22, 2004 23.99 24.32 23.59 23.88 390,325 -0.20(-0.83%)
Jul 21, 2004 24.59 24.69 24.07 24.08 353,216 -0.34(-1.40%)
Jul 20, 2004 24.08 24.42 23.99 24.42 248,513 +0.35(+1.46%)
Jul 19, 2004 24.23 24.42 24.07 24.07 273,953 -0.15(-0.63%)
Jul 16, 2004 24.73 24.73 24.20 24.22 398,840 -0.34(-1.39%)
Jul 15, 2004 24.49 24.77 24.19 24.56 352,480 +0.07(+0.27%)
Jul 14, 2004 24.38 24.69 23.89 24.49 550,744 +0.02(+0.08%)
Jul 13, 2004 24.62 24.84 24.48 24.48 177,028 -0.05(-0.19%)
Jul 12, 2004 24.35 24.74 24.35 24.52 294,557 +0.02(+0.08%)
Jul 09, 2004 24.59 24.81 24.07 24.50 630,323 +0.05(+0.19%)
Jul 08, 2004 25.40 25.46 24.46 24.46 803,673 -1.15(-4.49%)
Jul 07, 2004 25.89 25.90 25.47 25.61 656,394 -0.29(-1.10%)
Jul 06, 2004 26.11 26.11 25.61 25.89 460,022 -0.26(-0.98%)
Jul 02, 2004 26.11 26.27 25.94 26.15 707,379 -0.20(-0.76%)
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.