Boyd Gaming Corp (NY: BYD )

49.81 USD UNCHANGED
Streaming Delayed Price Updated: 7:38 AM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 42.50 42.55 42.04 42.35 804,300 -0.25(-0.59%)
Nov 29, 2006 42.42 42.76 42.09 42.60 1,133,500 +0.42(+1.00%)
Nov 28, 2006 42.30 42.64 41.67 42.18 2,302,100 -0.32(-0.75%)
Nov 27, 2006 43.49 43.99 42.32 42.50 1,648,900 -0.75(-1.73%)
Nov 24, 2006 44.30 44.64 43.19 43.25 1,738,600 +0.28(+0.65%)
Nov 22, 2006 43.40 44.74 42.60 42.97 3,021,200 +0.86(+2.04%)
Nov 21, 2006 41.80 42.49 41.80 42.11 939,300 +0.28(+0.67%)
Nov 20, 2006 41.34 41.88 41.32 41.83 847,700 +0.42(+1.01%)
Nov 17, 2006 41.10 41.49 40.80 41.41 594,000 +0.10(+0.24%)
Nov 16, 2006 40.72 41.57 40.41 41.31 810,300 +0.78(+1.92%)
Nov 15, 2006 40.53 41.24 40.33 40.53 1,055,500 -0.05(-0.12%)
Nov 14, 2006 40.76 41.35 40.10 40.58 1,398,900 -0.22(-0.54%)
Nov 13, 2006 40.37 41.19 40.27 40.80 608,600 +0.30(+0.74%)
Nov 10, 2006 40.66 40.74 40.10 40.50 870,800 -0.05(-0.12%)
Nov 09, 2006 41.20 42.69 40.35 40.55 1,818,300 -0.61(-1.48%)
Nov 08, 2006 39.55 41.34 39.36 41.16 1,687,600 +1.29(+3.24%)
Nov 07, 2006 39.61 40.01 39.29 39.87 605,300 +0.40(+1.01%)
Nov 06, 2006 38.86 39.98 38.75 39.47 730,500 +0.96(+2.49%)
Nov 03, 2006 39.08 39.53 38.30 38.51 674,600 -0.49(-1.26%)
Nov 02, 2006 38.62 39.55 38.40 39.00 973,400 -0.37(-0.94%)
Nov 01, 2006 39.70 40.44 39.30 39.37 1,273,000 -0.10(-0.25%)
Oct 31, 2006 39.34 39.88 38.66 39.47 1,042,500 +0.00(+0.00%)
Oct 30, 2006 39.35 39.70 38.30 39.47 1,346,800 +0.04(+0.10%)
Oct 27, 2006 39.40 39.85 39.18 39.43 1,712,000 -0.26(-0.66%)
Oct 26, 2006 38.30 39.99 38.05 39.69 2,812,500 -0.06(-0.15%)
Oct 25, 2006 40.40 41.04 39.50 39.75 1,252,200 -0.86(-2.12%)
Oct 24, 2006 40.86 41.41 40.32 40.61 762,000 -0.37(-0.90%)
Oct 23, 2006 40.77 41.34 40.46 40.98 547,100 +0.13(+0.32%)
Oct 20, 2006 40.40 41.23 40.11 40.85 833,600 +0.35(+0.86%)
Oct 19, 2006 41.00 41.42 40.43 40.50 970,000 -0.51(-1.24%)
Oct 18, 2006 41.34 41.67 40.65 41.01 757,500 -0.08(-0.19%)
Oct 17, 2006 41.45 41.90 40.58 41.09 1,105,400 -0.69(-1.65%)
Oct 16, 2006 41.70 41.86 41.38 41.78 592,800 -0.17(-0.41%)
Oct 13, 2006 42.00 42.24 41.67 41.95 1,089,400 -0.04(-0.10%)
Oct 12, 2006 41.55 42.38 41.55 41.99 751,600 +0.69(+1.67%)
Oct 11, 2006 41.85 41.91 41.12 41.30 821,300 -0.71(-1.69%)
Oct 10, 2006 42.30 42.30 41.72 42.01 1,149,900 -0.34(-0.80%)
Oct 09, 2006 41.95 42.69 41.58 42.35 988,700 -0.02(-0.05%)
Oct 06, 2006 42.44 42.75 41.80 42.37 1,100,400 -0.32(-0.75%)
Oct 05, 2006 41.08 42.88 41.05 42.69 1,789,800 +1.36(+3.29%)
Oct 04, 2006 40.92 41.50 40.64 41.33 1,219,700 +0.58(+1.42%)
Oct 03, 2006 40.26 41.08 39.72 40.75 1,138,700 +0.20(+0.49%)
Oct 02, 2006 40.27 42.33 39.97 40.55 3,676,100 +2.11(+5.49%)
Sep 29, 2006 38.05 39.04 38.05 38.44 1,364,600 +0.69(+1.83%)
Sep 28, 2006 37.82 38.12 37.32 37.75 616,300 +0.00(+0.00%)
Sep 27, 2006 38.10 38.29 37.56 37.75 882,400 -0.46(-1.20%)
Sep 26, 2006 37.28 38.29 36.96 38.21 1,087,700 +0.81(+2.17%)
Sep 25, 2006 36.84 37.68 36.43 37.40 974,300 +0.61(+1.66%)
Sep 22, 2006 37.55 37.58 36.54 36.79 1,756,200 -0.91(-2.41%)
Sep 21, 2006 38.47 39.22 37.46 37.70 1,848,100 -0.55(-1.44%)
Sep 20, 2006 37.77 38.40 37.34 38.25 1,275,200 +0.47(+1.24%)
Sep 19, 2006 36.03 38.10 35.80 37.78 4,856,300 +1.71(+4.74%)
Sep 18, 2006 36.06 36.47 35.86 36.07 910,100 -0.47(-1.29%)
Sep 15, 2006 35.58 36.80 35.58 36.54 1,558,200 +1.16(+3.28%)
Sep 14, 2006 35.00 35.88 34.88 35.38 893,900 +0.29(+0.83%)
Sep 13, 2006 35.00 35.29 34.86 35.09 742,900 -0.23(-0.65%)
Sep 12, 2006 33.81 35.34 33.80 35.32 1,505,100 +1.34(+3.94%)
Sep 11, 2006 34.33 34.42 33.90 33.98 1,768,000 -0.60(-1.74%)
Sep 08, 2006 35.12 35.26 34.41 34.58 1,360,000 -0.57(-1.62%)
Sep 07, 2006 35.10 35.33 34.80 35.15 1,291,200 -0.18(-0.51%)
Sep 06, 2006 35.75 36.08 35.24 35.33 565,600 -0.57(-1.59%)
Sep 05, 2006 36.00 36.20 35.82 35.90 414,200 +0.15(+0.42%)
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.