Boyd Gaming Corp (NY: BYD )

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.