Boyd Gaming Corp (NY: BYD )

67.45 +1.03 (+1.55%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.85 19.51 18.85 19.41 254,973 -0.09(-0.44%)
Feb 26, 2004 19.01 19.50 18.89 19.49 407,138 +0.54(+2.86%)
Feb 25, 2004 19.01 19.18 18.89 18.95 405,878 -0.05(-0.25%)
Feb 24, 2004 18.65 19.13 18.28 19.00 465,001 +0.10(+0.55%)
Feb 23, 2004 19.27 19.27 18.80 18.89 315,251 -0.16(-0.85%)
Feb 20, 2004 19.47 19.47 18.78 19.05 697,292 -0.55(-2.82%)
Feb 19, 2004 19.62 19.85 19.52 19.61 239,326 +0.02(+0.10%)
Feb 18, 2004 20.00 20.00 19.57 19.59 457,335 -0.29(-1.44%)
Feb 17, 2004 20.05 20.16 19.86 19.87 547,017 -0.10(-0.48%)
Feb 13, 2004 20.13 20.17 19.75 19.97 625,042 -0.07(-0.33%)
Feb 12, 2004 19.52 20.05 19.43 20.04 648,250 +0.51(+2.63%)
Feb 11, 2004 19.14 19.52 19.09 19.52 1,051,818 +0.12(+0.64%)
Feb 10, 2004 19.50 19.64 19.05 19.40 633,023 -0.03(-0.15%)
Feb 09, 2004 18.57 20.00 18.38 19.43 2,531,149 +1.13(+6.19%)
Feb 06, 2004 17.41 18.36 17.38 18.29 1,890,879 +0.92(+5.32%)
Feb 05, 2004 15.62 17.48 15.62 17.37 2,039,999 +2.37(+15.81%)
Feb 04, 2004 15.56 15.56 14.99 15.00 449,669 -0.61(-3.91%)
Feb 03, 2004 15.59 15.83 15.57 15.61 126,121 +0.02(+0.12%)
Feb 02, 2004 15.73 15.87 15.41 15.59 137,778 -0.14(-0.91%)
Jan 30, 2004 15.76 15.96 15.52 15.73 121,711 -0.08(-0.48%)
Jan 29, 2004 15.86 15.94 15.67 15.81 161,721 -0.05(-0.30%)
Jan 28, 2004 16.29 16.46 15.74 15.86 309,370 -0.46(-2.80%)
Jan 27, 2004 16.25 16.38 16.07 16.31 230,190 +0.10(+0.65%)
Jan 26, 2004 16.18 16.33 16.13 16.21 426,986 +0.02(+0.12%)
Jan 23, 2004 16.14 16.28 16.02 16.19 126,646 +0.01(+0.06%)
Jan 22, 2004 16.19 16.38 16.14 16.18 279,756 -0.02(-0.12%)
Jan 21, 2004 16.06 16.20 16.00 16.20 396,427 +0.09(+0.53%)
Jan 20, 2004 15.95 16.12 15.75 16.11 312,521 +0.16(+1.02%)
Jan 16, 2004 16.17 16.17 15.91 15.95 215,068 -0.19(-1.18%)
Jan 15, 2004 16.18 16.18 15.90 16.14 134,207 +0.00(+0.00%)
Jan 14, 2004 16.05 16.15 15.95 16.14 158,570 +0.05(+0.30%)
Jan 13, 2004 16.14 16.14 15.84 16.09 128,641 +0.00(+0.00%)
Jan 12, 2004 16.07 16.24 16.00 16.09 148,699 +0.00(+0.00%)
Jan 09, 2004 16.14 16.33 15.96 16.09 187,554 -0.18(-1.11%)
Jan 08, 2004 16.34 16.34 16.20 16.27 198,371 -0.01(-0.06%)
Jan 07, 2004 16.18 16.38 16.14 16.28 245,312 +0.02(+0.12%)
Jan 06, 2004 15.80 16.26 15.75 16.26 386,451 +0.48(+3.02%)
Jan 05, 2004 15.89 16.00 15.76 15.79 293,513 -0.06(-0.36%)
Jan 02, 2004 15.56 15.94 15.56 15.85 386,976 +0.48(+3.10%)
Dec 31, 2003 15.66 15.70 15.37 15.37 224,519 -0.29(-1.82%)
Dec 30, 2003 15.86 15.86 15.65 15.66 112,784 -0.21(-1.32%)
Dec 29, 2003 15.61 15.88 15.63 15.86 172,012 +0.26(+1.65%)
Dec 26, 2003 15.56 15.64 15.51 15.61 88,526 +0.08(+0.49%)
Dec 24, 2003 15.55 15.57 15.40 15.53 74,454 +0.06(+0.37%)
Dec 23, 2003 15.50 15.56 15.42 15.47 213,493 -0.01(-0.06%)
Dec 22, 2003 15.28 15.48 15.03 15.48 381,830 +0.14(+0.93%)
Dec 19, 2003 15.54 15.57 15.15 15.34 262,009 -0.20(-1.29%)
Dec 18, 2003 15.49 15.66 15.49 15.54 341,610 -0.06(-0.37%)
Dec 17, 2003 15.43 15.56 15.35 15.60 226,619 -0.03(-0.18%)
Dec 16, 2003 15.57 15.64 15.48 15.63 207,507 +0.13(+0.86%)
Dec 15, 2003 15.46 15.66 15.46 15.49 282,907 +0.11(+0.74%)
Dec 12, 2003 15.41 15.43 15.22 15.38 343,185 -0.08(-0.49%)
Dec 11, 2003 15.38 15.52 15.26 15.46 241,216 +0.12(+0.81%)
Dec 10, 2003 15.50 15.51 15.26 15.33 170,857 -0.07(-0.43%)
Dec 09, 2003 15.66 15.66 15.29 15.40 201,206 -0.09(-0.55%)
Dec 08, 2003 15.26 15.51 15.26 15.48 235,231 +0.34(+2.26%)
Dec 05, 2003 15.29 15.29 15.13 15.14 117,090 -0.19(-1.24%)
Dec 04, 2003 15.32 15.38 15.22 15.33 252,873 +0.06(+0.37%)
Dec 03, 2003 15.45 15.66 15.26 15.27 328,903 -0.46(-2.91%)
Dec 02, 2003 16.19 16.19 15.69 15.73 148,804 -0.22(-1.37%)
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.