Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.90 32.90 31.85 31.94 1,529,793 -1.10(-3.34%)
Jul 28, 2006 32.22 33.52 32.18 33.04 1,799,794 +1.06(+3.30%)
Jul 27, 2006 32.92 33.31 31.82 31.99 1,722,921 -0.58(-1.78%)
Jul 26, 2006 32.42 33.29 32.32 32.57 3,600,533 -2.18(-6.28%)
Jul 25, 2006 33.76 35.04 33.09 34.75 1,661,380 -0.20(-0.57%)
Jul 24, 2006 34.09 35.26 34.28 34.95 1,104,156 +0.86(+2.51%)
Jul 21, 2006 34.56 34.56 33.62 34.09 1,310,936 -0.62(-1.78%)
Jul 20, 2006 36.30 36.37 34.68 34.71 1,189,326 -1.64(-4.51%)
Jul 19, 2006 35.37 36.51 35.09 36.35 1,000,504 +0.92(+2.61%)
Jul 18, 2006 35.81 36.21 34.93 35.42 877,843 -0.20(-0.56%)
Jul 17, 2006 34.66 36.06 34.63 35.62 1,634,706 +1.34(+3.92%)
Jul 14, 2006 34.86 34.99 34.09 34.28 1,155,090 -0.71(-2.04%)
Jul 13, 2006 36.07 36.13 34.82 34.99 1,196,677 -1.29(-3.54%)
Jul 12, 2006 37.02 37.46 36.12 36.28 1,395,160 -0.85(-2.28%)
Jul 11, 2006 36.42 37.23 35.95 37.13 1,591,544 +0.60(+1.64%)
Jul 10, 2006 36.96 37.85 36.36 36.53 1,059,209 -0.15(-0.42%)
Jul 07, 2006 37.71 37.74 36.39 36.68 1,331,415 -1.13(-3.00%)
Jul 06, 2006 37.48 38.36 37.19 37.81 1,350,108 +0.34(+0.91%)
Jul 05, 2006 37.63 37.71 37.09 37.47 735,859 -0.51(-1.35%)
Jul 03, 2006 38.23 38.25 37.61 37.98 719,371 -0.45(-1.16%)
Jun 30, 2006 38.47 38.80 37.66 38.43 903,047 +0.09(+0.22%)
Jun 29, 2006 37.04 38.35 36.99 38.35 1,000,924 +1.35(+3.66%)
Jun 28, 2006 36.18 37.09 35.83 36.99 1,418,789 +0.84(+2.32%)
Jun 27, 2006 37.57 37.57 35.95 36.16 1,591,859 -1.59(-4.21%)
Jun 26, 2006 38.14 38.46 37.52 37.75 804,541 -0.68(-1.76%)
Jun 23, 2006 38.28 38.84 38.17 38.42 450,841 +0.16(+0.42%)
Jun 22, 2006 38.04 38.66 37.61 38.26 896,116 +0.09(+0.22%)
Jun 21, 2006 37.87 38.52 37.58 38.17 1,057,213 +0.20(+0.53%)
Jun 20, 2006 37.62 38.67 37.33 37.97 711,810 +0.45(+1.19%)
Jun 19, 2006 38.49 38.71 37.23 37.53 935,918 -0.79(-2.06%)
Jun 16, 2006 39.17 39.27 38.23 38.32 615,929 -0.90(-2.31%)
Jun 15, 2006 38.47 39.66 38.37 39.22 1,024,553 +0.89(+2.34%)
Jun 14, 2006 38.24 38.62 37.77 38.33 1,139,652 +0.09(+0.22%)
Jun 13, 2006 38.76 39.29 38.05 38.24 1,076,327 -0.74(-1.91%)
Jun 12, 2006 39.77 39.90 38.92 38.98 625,380 -0.79(-1.99%)
Jun 09, 2006 39.90 40.71 39.67 39.77 881,098 +0.04(+0.10%)
Jun 08, 2006 39.83 39.99 38.96 39.74 1,092,814 -0.54(-1.35%)
Jun 07, 2006 40.63 41.31 40.25 40.28 564,575 -0.28(-0.68%)
Jun 06, 2006 41.14 41.30 40.23 40.55 1,076,537 -0.30(-0.72%)
Jun 05, 2006 41.90 42.22 40.65 40.85 1,207,599 -1.35(-3.20%)
Jun 02, 2006 42.53 42.71 41.62 42.20 757,913 -0.22(-0.52%)
Jun 01, 2006 42.78 42.88 42.04 42.42 1,009,745 -0.43(-1.00%)
May 31, 2006 42.47 43.53 42.37 42.85 1,036,420 +0.70(+1.67%)
May 30, 2006 43.28 43.33 41.66 42.15 1,137,867 -1.32(-3.04%)
May 26, 2006 43.37 43.97 42.80 43.47 1,025,183 +0.18(+0.42%)
May 25, 2006 42.78 43.32 42.33 43.29 768,940 +0.79(+1.86%)
May 24, 2006 42.78 43.00 42.04 42.50 1,258,532 -0.23(-0.53%)
May 23, 2006 44.34 44.84 42.73 42.73 935,393 -1.29(-2.92%)
May 22, 2006 44.42 44.42 42.91 44.01 679,884 -0.70(-1.55%)
May 19, 2006 44.12 45.08 43.63 44.71 1,043,456 +0.95(+2.18%)
May 18, 2006 44.86 45.24 43.50 43.75 630,106 -0.95(-2.13%)
May 17, 2006 45.09 45.23 44.31 44.71 811,682 -0.91(-2.00%)
May 16, 2006 46.22 46.39 45.32 45.62 926,886 -0.43(-0.93%)
May 15, 2006 46.73 47.13 45.65 46.05 903,362 -0.90(-1.91%)
May 12, 2006 47.52 47.52 46.22 46.94 1,188,485 -0.80(-1.68%)
May 11, 2006 48.05 48.18 47.13 47.74 940,539 -0.49(-1.01%)
May 10, 2006 47.13 49.21 46.76 48.23 1,966,037 +0.78(+1.65%)
May 09, 2006 47.42 47.90 47.28 47.45 565,100 -0.14(-0.30%)
May 08, 2006 47.04 47.94 47.04 47.59 704,354 +0.53(+1.13%)
May 05, 2006 47.37 47.46 46.56 47.06 649,954 -0.05(-0.10%)
May 04, 2006 46.65 47.17 46.20 47.11 927,096 +0.29(+0.61%)
May 03, 2006 46.94 47.03 46.45 46.82 759,488 -0.26(-0.55%)
May 02, 2006 47.37 47.52 46.85 47.08 826,594 +0.25(+0.53%)
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.