Boyd Gaming Corp (NY: BYD )

62.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 49.67 49.94 48.64 48.64 375,818 -0.93(-1.88%)
Jun 29, 2005 49.81 49.94 49.33 49.57 501,546 +0.00(+0.00%)
Jun 28, 2005 48.50 49.66 48.47 49.57 511,743 +0.99(+2.04%)
Jun 27, 2005 49.08 49.43 48.11 48.58 872,424 -0.88(-1.79%)
Jun 24, 2005 48.31 50.06 47.83 49.47 1,999,248 +0.58(+1.19%)
Jun 23, 2005 50.44 50.86 48.15 48.89 753,003 -1.74(-3.44%)
Jun 22, 2005 50.42 50.89 50.05 50.63 512,900 +0.26(+0.51%)
Jun 21, 2005 51.30 51.35 49.81 50.37 1,209,451 -1.15(-2.23%)
Jun 20, 2005 51.38 51.84 51.26 51.52 461,494 -0.33(-0.64%)
Jun 17, 2005 52.37 52.51 51.46 51.85 856,550 -0.51(-0.98%)
Jun 16, 2005 52.37 52.41 51.99 52.37 492,190 -0.07(-0.13%)
Jun 15, 2005 53.11 53.22 51.84 52.43 549,588 -0.44(-0.83%)
Jun 14, 2005 52.32 53.18 52.03 52.87 734,711 +0.66(+1.26%)
Jun 13, 2005 52.60 52.73 51.90 52.21 256,502 -0.34(-0.65%)
Jun 10, 2005 53.38 53.57 52.07 52.56 491,665 -0.44(-0.83%)
Jun 09, 2005 51.61 53.00 51.15 52.99 470,535 +1.15(+2.22%)
Jun 08, 2005 52.66 53.17 51.76 51.84 403,150 -0.82(-1.55%)
Jun 07, 2005 52.94 53.98 52.57 52.66 567,459 -0.13(-0.25%)
Jun 06, 2005 53.10 53.13 52.16 52.79 566,408 -0.06(-0.11%)
Jun 03, 2005 53.69 54.22 52.55 52.85 944,013 -0.27(-0.50%)
Jun 02, 2005 51.79 53.27 51.52 53.12 948,744 +1.48(+2.87%)
Jun 01, 2005 50.42 52.01 50.18 51.63 1,309,424 +1.35(+2.69%)
May 31, 2005 51.12 51.46 50.23 50.28 888,823 -0.84(-1.64%)
May 27, 2005 50.89 51.50 50.89 51.12 427,959 +0.05(+0.09%)
May 26, 2005 50.61 51.23 50.61 51.07 684,147 +0.47(+0.92%)
May 25, 2005 51.61 51.69 50.47 50.61 720,940 -1.24(-2.39%)
May 24, 2005 52.30 52.69 51.48 51.84 590,797 -0.93(-1.77%)
May 23, 2005 52.64 53.03 51.65 52.78 748,062 +0.37(+0.71%)
May 20, 2005 52.76 52.79 52.08 52.40 542,229 -0.39(-0.74%)
May 19, 2005 52.46 53.03 52.06 52.79 750,165 +0.33(+0.63%)
May 18, 2005 50.51 52.75 50.32 52.46 1,311,106 +2.24(+4.45%)
May 17, 2005 50.04 50.34 49.47 50.23 559,785 -0.03(-0.06%)
May 16, 2005 49.12 50.37 48.96 50.25 624,226 +1.09(+2.23%)
May 13, 2005 49.80 50.07 48.04 49.16 1,017,390 -0.64(-1.28%)
May 12, 2005 51.03 51.23 49.56 49.80 761,203 -1.43(-2.79%)
May 11, 2005 50.84 51.41 49.48 51.23 645,776 +0.50(+0.99%)
May 10, 2005 52.32 52.37 50.55 50.72 575,764 -1.82(-3.46%)
May 09, 2005 51.89 52.56 51.15 52.54 722,096 +0.70(+1.36%)
May 06, 2005 52.32 52.60 51.53 51.83 468,537 -0.08(-0.15%)
May 05, 2005 51.78 52.47 51.07 51.91 807,773 +0.13(+0.26%)
May 04, 2005 49.94 52.42 49.85 51.78 1,288,400 +2.59(+5.26%)
May 03, 2005 49.07 49.98 48.66 49.19 567,144 -0.62(-1.24%)
May 02, 2005 50.11 50.89 48.99 49.81 761,833 -0.40(-0.80%)
Apr 29, 2005 50.51 51.13 49.05 50.21 993,737 -0.10(-0.19%)
Apr 28, 2005 51.27 51.83 49.66 50.30 1,096,338 -0.96(-1.87%)
Apr 27, 2005 52.32 52.79 51.15 51.26 1,729,920 -2.57(-4.77%)
Apr 26, 2005 51.75 54.64 51.15 53.83 3,124,706 +4.93(+10.08%)
Apr 25, 2005 47.33 49.65 46.73 48.90 1,499,384 +2.83(+6.13%)
Apr 22, 2005 49.54 49.69 45.42 46.08 1,408,031 -3.46(-6.99%)
Apr 21, 2005 49.10 50.06 48.06 49.54 819,652 +1.39(+2.88%)
Apr 20, 2005 50.51 50.51 47.64 48.15 1,073,947 -2.36(-4.67%)
Apr 19, 2005 50.88 51.73 49.83 50.51 607,301 +0.96(+1.94%)
Apr 18, 2005 49.47 50.42 47.80 49.55 1,012,239 -0.60(-1.20%)
Apr 15, 2005 51.54 52.03 49.86 50.15 939,388 -1.58(-3.05%)
Apr 14, 2005 54.27 54.37 51.32 51.73 784,645 -2.35(-4.34%)
Apr 13, 2005 54.22 56.36 53.73 54.08 1,237,520 +0.19(+0.35%)
Apr 12, 2005 53.28 54.02 52.55 53.89 622,018 +0.58(+1.09%)
Apr 11, 2005 52.94 53.75 52.45 53.31 571,874 +0.37(+0.70%)
Apr 08, 2005 53.75 54.36 52.79 52.94 542,439 -0.57(-1.07%)
Apr 07, 2005 53.51 53.98 52.70 53.51 1,041,779 +1.52(+2.93%)
Apr 06, 2005 51.18 52.32 51.18 51.99 685,513 +1.00(+1.96%)
Apr 05, 2005 50.53 51.24 50.52 50.99 324,412 +0.35(+0.70%)
Apr 04, 2005 50.89 51.10 49.71 50.64 437,105 -0.15(-0.30%)
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.