Boyd Gaming Corp (NY: BYD )

50.09 USD +0.28 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 49.67 49.99 48.29 48.38 512,800 -0.69(-1.41%)
Nov 29, 2005 49.63 50.05 48.72 49.07 430,900 -0.36(-0.73%)
Nov 28, 2005 50.51 50.59 49.12 49.43 590,600 -0.61(-1.22%)
Nov 25, 2005 49.90 50.18 49.57 50.04 176,700 +0.14(+0.28%)
Nov 23, 2005 49.00 50.60 48.96 49.90 773,800 +0.90(+1.84%)
Nov 22, 2005 48.36 49.04 48.00 49.00 402,600 +0.53(+1.09%)
Nov 21, 2005 47.60 48.57 47.34 48.47 483,700 +1.03(+2.17%)
Nov 18, 2005 47.62 47.65 46.72 47.44 440,300 -0.08(-0.17%)
Nov 17, 2005 46.85 47.52 46.83 47.52 433,400 +0.97(+2.08%)
Nov 16, 2005 47.11 47.25 46.16 46.55 518,100 -0.35(-0.75%)
Nov 15, 2005 47.40 47.52 46.84 46.90 513,600 -0.71(-1.49%)
Nov 14, 2005 48.13 48.85 47.41 47.61 576,600 -0.29(-0.61%)
Nov 11, 2005 48.03 48.30 47.32 47.90 345,500 -0.13(-0.27%)
Nov 10, 2005 46.62 48.33 46.33 48.03 710,000 +1.40(+3.00%)
Nov 09, 2005 46.63 47.27 46.20 46.63 912,600 +0.52(+1.13%)
Nov 08, 2005 47.72 47.72 46.00 46.11 1,167,800 -1.61(-3.37%)
Nov 07, 2005 47.14 47.99 46.25 47.72 1,083,800 +0.80(+1.71%)
Nov 04, 2005 46.45 47.53 45.45 46.92 3,641,800 +3.75(+8.69%)
Nov 03, 2005 42.90 44.45 42.67 43.17 1,532,500 +0.77(+1.82%)
Nov 02, 2005 41.37 43.07 41.19 42.40 933,400 +0.83(+2.00%)
Nov 01, 2005 41.50 41.98 40.82 41.57 807,000 +0.32(+0.78%)
Oct 31, 2005 40.05 41.73 40.00 41.25 1,593,600 +1.55(+3.90%)
Oct 28, 2005 38.56 39.77 38.36 39.70 759,000 +1.54(+4.04%)
Oct 27, 2005 39.15 39.36 38.15 38.16 1,233,400 -2.08(-5.17%)
Oct 26, 2005 41.00 41.00 39.68 40.24 1,404,800 -1.69(-4.03%)
Oct 25, 2005 43.33 43.33 41.70 41.93 793,600 -1.40(-3.23%)
Oct 24, 2005 42.24 43.53 42.18 43.33 1,128,200 +1.57(+3.76%)
Oct 21, 2005 41.31 42.39 41.20 41.76 1,001,800 +0.95(+2.33%)
Oct 20, 2005 41.10 41.85 40.55 40.81 1,408,200 +0.85(+2.13%)
Oct 19, 2005 38.25 40.22 38.04 39.96 1,436,300 +2.09(+5.52%)
Oct 18, 2005 40.50 40.51 37.67 37.87 1,330,200 -2.28(-5.68%)
Oct 17, 2005 39.35 40.60 38.90 40.15 745,500 +0.70(+1.77%)
Oct 14, 2005 38.60 39.87 38.60 39.45 812,500 +1.14(+2.98%)
Oct 13, 2005 38.19 38.31 37.34 38.31 664,700 -0.13(-0.34%)
Oct 12, 2005 39.40 40.06 37.88 38.44 765,900 -1.11(-2.81%)
Oct 11, 2005 39.36 40.00 39.10 39.55 694,500 +0.27(+0.69%)
Oct 10, 2005 40.08 40.37 39.11 39.28 587,900 -0.70(-1.75%)
Oct 07, 2005 40.81 41.06 39.80 39.98 893,300 -0.19(-0.47%)
Oct 06, 2005 41.71 41.95 39.76 40.17 820,800 -1.34(-3.23%)
Oct 05, 2005 42.00 42.16 41.06 41.51 499,600 -0.74(-1.75%)
Oct 04, 2005 42.20 43.10 42.19 42.25 366,300 +0.05(+0.12%)
Oct 03, 2005 42.87 43.40 41.75 42.20 585,800 -0.92(-2.13%)
Sep 30, 2005 42.25 43.54 41.91 43.12 694,200 +0.65(+1.53%)
Sep 29, 2005 42.90 42.98 41.99 42.47 651,200 -0.60(-1.39%)
Sep 28, 2005 42.72 43.35 42.48 43.07 630,500 +0.60(+1.41%)
Sep 27, 2005 43.20 43.25 41.39 42.47 739,300 -0.58(-1.35%)
Sep 26, 2005 44.15 44.74 42.67 43.05 916,000 -1.10(-2.49%)
Sep 23, 2005 43.84 44.70 42.50 44.15 2,699,600 +2.80(+6.77%)
Sep 22, 2005 40.20 42.00 40.06 41.35 1,655,800 +1.35(+3.37%)
Sep 21, 2005 41.05 41.05 39.05 40.00 2,626,700 -1.06(-2.58%)
Sep 20, 2005 43.52 43.79 41.04 41.06 1,966,900 -2.47(-5.67%)
Sep 19, 2005 43.36 44.20 43.05 43.53 1,310,500 +0.28(+0.65%)
Sep 16, 2005 43.86 44.20 42.95 43.25 1,792,200 -0.77(-1.75%)
Sep 15, 2005 44.00 44.29 43.70 44.02 742,900 +0.16(+0.36%)
Sep 14, 2005 45.30 45.73 43.77 43.86 1,106,500 -1.37(-3.03%)
Sep 13, 2005 46.00 46.00 44.80 45.23 1,119,800 -1.17(-2.52%)
Sep 12, 2005 47.43 47.43 45.89 46.40 902,900 -1.23(-2.58%)
Sep 09, 2005 48.14 48.27 47.51 47.63 698,300 -0.45(-0.94%)
Sep 08, 2005 48.05 48.63 47.60 48.08 636,900 -0.11(-0.23%)
Sep 07, 2005 46.20 48.74 46.18 48.19 964,300 +1.81(+3.90%)
Sep 06, 2005 46.04 46.64 45.45 46.38 518,300 +0.33(+0.72%)
Sep 02, 2005 45.18 46.18 44.76 46.05 824,400 +0.76(+1.68%)
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.