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 (%)
Nov 30, 2005 47.25 47.56 45.94 46.02 539,056 -0.66(-1.41%)
Nov 29, 2005 47.21 47.61 46.35 46.68 452,962 -0.34(-0.73%)
Nov 28, 2005 48.05 48.13 46.73 47.02 620,839 -0.58(-1.22%)
Nov 25, 2005 47.47 47.74 47.16 47.60 185,747 +0.13(+0.28%)
Nov 23, 2005 46.61 48.14 46.58 47.47 813,419 +0.86(+1.84%)
Nov 22, 2005 46.00 46.65 45.66 46.61 423,213 +0.50(+1.09%)
Nov 21, 2005 45.28 46.20 45.03 46.11 508,466 +0.98(+2.17%)
Nov 18, 2005 45.30 45.33 44.44 45.13 462,844 -0.08(-0.17%)
Nov 17, 2005 44.57 45.21 44.55 45.21 455,590 +0.92(+2.08%)
Nov 16, 2005 44.82 44.95 43.91 44.28 544,627 -0.33(-0.75%)
Nov 15, 2005 45.09 45.21 44.56 44.62 539,897 -0.68(-1.49%)
Nov 14, 2005 45.79 46.47 45.10 45.29 606,122 -0.28(-0.61%)
Nov 11, 2005 45.69 45.95 45.02 45.57 363,190 -0.12(-0.27%)
Nov 10, 2005 44.35 45.98 44.07 45.69 746,353 +1.33(+3.00%)
Nov 09, 2005 44.36 44.97 43.95 44.36 959,326 +0.49(+1.13%)
Nov 08, 2005 45.40 45.40 43.76 43.86 1,227,593 -1.53(-3.37%)
Nov 07, 2005 44.84 45.65 44.00 45.40 1,139,292 +0.76(+1.71%)
Nov 04, 2005 44.19 45.21 43.24 44.63 3,828,265 +3.57(+8.69%)
Nov 03, 2005 40.81 42.28 40.59 41.07 1,610,966 +0.73(+1.82%)
Nov 02, 2005 39.35 40.97 39.18 40.33 981,191 +0.79(+2.00%)
Nov 01, 2005 39.48 39.94 38.83 39.55 848,319 +0.30(+0.78%)
Oct 31, 2005 38.10 39.70 38.05 39.24 1,675,194 +1.47(+3.90%)
Oct 28, 2005 36.68 37.83 36.49 37.77 797,861 +1.47(+4.04%)
Oct 27, 2005 37.24 37.44 36.29 36.30 1,296,551 -1.98(-5.17%)
Oct 26, 2005 39.00 39.00 37.75 38.28 1,476,727 -1.61(-4.03%)
Oct 25, 2005 41.22 41.22 39.67 39.89 834,233 -1.33(-3.23%)
Oct 24, 2005 40.18 41.41 40.13 41.22 1,185,965 +1.49(+3.76%)
Oct 21, 2005 39.30 40.33 39.19 39.73 1,053,093 +0.90(+2.33%)
Oct 20, 2005 39.10 39.81 38.57 38.82 1,480,301 +0.81(+2.13%)
Oct 19, 2005 36.39 38.26 36.19 38.01 1,509,840 +1.99(+5.52%)
Oct 18, 2005 38.53 38.54 35.84 36.03 1,398,308 -2.17(-5.68%)
Oct 17, 2005 37.43 38.62 37.01 38.19 783,670 +0.67(+1.77%)
Oct 14, 2005 36.72 37.93 36.72 37.53 854,101 +1.08(+2.98%)
Oct 13, 2005 36.33 36.44 35.52 36.44 698,733 -0.12(-0.34%)
Oct 12, 2005 37.48 38.11 36.03 36.57 805,115 -1.06(-2.81%)
Oct 11, 2005 37.44 38.05 37.20 37.62 730,059 +0.26(+0.69%)
Oct 10, 2005 38.13 38.40 37.20 37.37 618,001 -0.67(-1.75%)
Oct 07, 2005 38.82 39.06 37.86 38.03 939,038 -0.18(-0.47%)
Oct 06, 2005 39.68 39.91 37.82 38.21 862,826 -1.27(-3.23%)
Oct 05, 2005 39.95 40.11 39.06 39.49 525,180 -0.70(-1.75%)
Oct 04, 2005 40.14 41.00 40.13 40.19 385,055 +0.05(+0.12%)
Oct 03, 2005 40.78 41.29 39.72 40.14 615,793 -0.88(-2.13%)
Sep 30, 2005 40.19 41.42 39.87 41.02 729,744 +0.62(+1.53%)
Sep 29, 2005 40.81 40.89 39.94 40.40 684,542 -0.57(-1.39%)
Sep 28, 2005 40.64 41.24 40.41 40.97 662,782 +0.57(+1.41%)
Sep 27, 2005 41.10 41.14 39.37 40.40 777,153 -0.55(-1.35%)
Sep 26, 2005 42.00 42.56 40.59 40.95 962,900 -1.05(-2.49%)
Sep 23, 2005 41.70 42.52 40.43 42.00 2,837,823 +2.66(+6.77%)
Sep 22, 2005 38.24 39.95 38.11 39.34 1,740,579 +1.28(+3.37%)
Sep 21, 2005 39.05 39.05 37.15 38.05 2,761,190 -1.01(-2.58%)
Sep 20, 2005 41.40 41.66 39.04 39.06 2,067,608 -2.35(-5.67%)
Sep 19, 2005 41.25 42.05 40.95 41.41 1,377,599 +0.27(+0.65%)
Sep 16, 2005 41.72 42.05 40.86 41.14 1,883,963 -0.73(-1.75%)
Sep 15, 2005 41.86 42.13 41.57 41.88 780,937 +0.15(+0.36%)
Sep 14, 2005 43.09 43.50 41.64 41.72 1,163,154 -1.30(-3.03%)
Sep 13, 2005 43.76 43.76 42.62 43.03 1,177,135 -1.11(-2.52%)
Sep 12, 2005 45.12 45.12 43.65 44.14 949,129 -1.17(-2.58%)
Sep 09, 2005 45.80 45.92 45.20 45.31 734,053 -0.43(-0.94%)
Sep 08, 2005 45.71 46.26 45.28 45.74 669,510 -0.10(-0.23%)
Sep 07, 2005 43.95 46.37 43.93 45.84 1,013,673 +1.72(+3.90%)
Sep 06, 2005 43.80 44.37 43.24 44.12 544,837 +0.31(+0.72%)
Sep 02, 2005 42.98 43.93 42.58 43.81 866,610 +0.72(+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.