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, 2007 42.38 43.06 41.90 41.99 1,374,472 -0.16(-0.38%)
Jul 30, 2007 43.41 43.55 41.58 42.15 1,674,776 -0.60(-1.40%)
Jul 27, 2007 42.87 43.73 42.56 42.75 1,438,848 -0.34(-0.80%)
Jul 26, 2007 43.80 44.42 42.63 43.10 2,621,558 -1.71(-3.82%)
Jul 25, 2007 46.09 46.42 44.06 44.81 2,177,868 -0.92(-2.02%)
Jul 24, 2007 46.67 46.93 45.48 45.74 1,072,861 -1.27(-2.69%)
Jul 23, 2007 47.68 47.68 46.97 47.00 762,848 -0.57(-1.20%)
Jul 20, 2007 48.53 48.55 47.37 47.57 1,274,180 -1.18(-2.42%)
Jul 19, 2007 49.35 49.60 48.75 48.75 717,271 -0.57(-1.16%)
Jul 18, 2007 49.33 49.80 48.94 49.33 996,198 -0.56(-1.13%)
Jul 17, 2007 49.99 50.72 49.46 49.89 1,342,441 -0.28(-0.55%)
Jul 16, 2007 48.81 51.63 48.28 50.16 3,063,893 +1.11(+2.27%)
Jul 13, 2007 47.71 49.30 47.63 49.05 805,171 +1.52(+3.21%)
Jul 12, 2007 47.71 48.08 47.35 47.53 1,049,652 +0.01(+0.02%)
Jul 11, 2007 47.37 47.53 46.89 47.52 450,421 +0.10(+0.20%)
Jul 10, 2007 48.28 48.32 47.31 47.42 682,510 -0.98(-2.03%)
Jul 09, 2007 48.79 48.85 48.13 48.40 412,929 -0.53(-1.09%)
Jul 06, 2007 48.96 49.14 48.48 48.93 359,160 -0.03(-0.06%)
Jul 05, 2007 48.24 49.00 48.18 48.96 795,762 +1.31(+2.76%)
Jul 03, 2007 47.56 47.78 47.33 47.65 261,284 +0.28(+0.58%)
Jul 02, 2007 46.99 47.47 46.47 47.37 510,281 +0.53(+1.14%)
Jun 29, 2007 47.09 47.79 46.63 46.84 581,588 -0.17(-0.36%)
Jun 28, 2007 46.94 47.21 46.65 47.01 357,900 +0.07(+0.14%)
Jun 27, 2007 46.29 47.05 45.94 46.94 639,768 +0.30(+0.65%)
Jun 26, 2007 47.23 47.31 46.49 46.64 469,639 -0.38(-0.81%)
Jun 25, 2007 47.13 47.57 46.62 47.02 593,245 -0.15(-0.32%)
Jun 22, 2007 47.85 47.90 47.13 47.17 964,168 -0.73(-1.53%)
Jun 21, 2007 47.85 48.18 47.37 47.91 878,368 -0.04(-0.08%)
Jun 20, 2007 48.61 49.27 47.78 47.94 2,033,563 -1.70(-3.43%)
Jun 19, 2007 49.57 50.36 49.04 49.65 1,126,525 -0.16(-0.33%)
Jun 18, 2007 49.13 49.91 49.02 49.81 891,915 +1.10(+2.27%)
Jun 15, 2007 49.99 50.18 48.60 48.71 1,861,124 +1.29(+2.71%)
Jun 14, 2007 47.52 47.87 47.01 47.42 606,267 +0.01(+0.02%)
Jun 13, 2007 47.33 47.60 47.04 47.41 457,667 +0.41(+0.87%)
Jun 12, 2007 47.13 47.69 46.80 47.00 791,938 -0.47(-0.98%)
Jun 11, 2007 47.13 47.67 46.90 47.47 710,025 +0.20(+0.42%)
Jun 08, 2007 47.23 47.64 47.04 47.27 1,012,371 +0.10(+0.20%)
Jun 07, 2007 47.66 48.51 47.03 47.17 1,439,478 -0.85(-1.76%)
Jun 06, 2007 48.75 48.90 47.95 48.02 1,662,079 -1.97(-3.94%)
Jun 05, 2007 50.57 50.57 49.34 49.99 1,121,169 -0.62(-1.22%)
Jun 04, 2007 50.12 51.50 49.78 50.61 1,502,430 +0.02(+0.04%)
Jun 01, 2007 48.94 50.70 48.48 50.59 2,609,208 +2.94(+6.17%)
May 31, 2007 47.71 47.71 46.79 47.65 807,901 +0.73(+1.56%)
May 30, 2007 46.37 47.25 46.29 46.92 712,965 +0.17(+0.37%)
May 29, 2007 46.18 47.02 46.15 46.74 810,211 +0.59(+1.28%)
May 25, 2007 46.28 46.49 45.71 46.15 458,927 +0.11(+0.25%)
May 24, 2007 47.42 47.85 46.00 46.04 942,215 -1.36(-2.87%)
May 23, 2007 47.56 47.70 47.11 47.40 1,144,876 +0.13(+0.28%)
May 22, 2007 48.75 48.80 47.07 47.27 3,383,987 +2.48(+5.53%)
May 21, 2007 44.54 44.88 44.14 44.79 993,572 +0.11(+0.26%)
May 18, 2007 44.27 44.75 44.10 44.68 1,128,940 +0.57(+1.30%)
May 17, 2007 43.91 44.46 43.59 44.11 1,168,112 +0.19(+0.43%)
May 16, 2007 42.91 44.16 42.90 43.92 1,437,202 +1.23(+2.88%)
May 15, 2007 42.66 43.07 42.49 42.69 923,841 -0.30(-0.71%)
May 14, 2007 43.17 43.52 42.92 42.99 407,888 -0.18(-0.42%)
May 11, 2007 43.23 43.33 42.73 43.17 740,094 +0.19(+0.44%)
May 10, 2007 43.61 43.89 42.86 42.98 615,747 -0.77(-1.76%)
May 09, 2007 43.39 44.01 43.38 43.75 493,583 +0.17(+0.39%)
May 08, 2007 43.59 44.08 43.33 43.58 341,832 +0.01(+0.02%)
May 07, 2007 44.18 44.44 43.42 43.57 540,109 -0.67(-1.51%)
May 04, 2007 43.99 44.47 43.95 44.24 632,422 +0.42(+0.96%)
May 03, 2007 43.79 44.04 43.56 43.82 689,172 -0.22(-0.50%)
May 02, 2007 43.61 44.34 43.61 44.04 629,672 +0.50(+1.16%)
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.