Boyd Gaming Corp (NY: BYD )

66.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 37.20 37.45 36.81 36.87 703,944 -0.03(-0.08%)
Nov 29, 2007 35.96 37.50 35.83 36.90 946,595 +0.63(+1.73%)
Nov 28, 2007 35.28 36.34 35.09 36.27 558,043 +1.32(+3.79%)
Nov 27, 2007 34.88 35.04 34.48 34.95 748,120 +0.16(+0.47%)
Nov 26, 2007 35.23 35.57 34.76 34.79 482,118 -0.53(-1.51%)
Nov 23, 2007 34.92 35.44 34.61 35.32 280,807 +0.69(+1.98%)
Nov 21, 2007 35.23 35.47 34.55 34.63 1,263,736 -0.77(-2.18%)
Nov 20, 2007 35.61 36.79 35.01 35.40 946,122 -0.14(-0.40%)
Nov 19, 2007 36.42 36.55 35.42 35.55 770,572 -1.23(-3.34%)
Nov 16, 2007 36.38 37.10 36.19 36.78 758,620 +0.59(+1.63%)
Nov 15, 2007 36.04 36.63 35.80 36.19 618,636 -0.06(-0.16%)
Nov 14, 2007 37.16 37.40 36.19 36.24 821,523 -0.79(-2.13%)
Nov 13, 2007 37.15 37.56 36.93 37.03 1,168,625 +0.10(+0.26%)
Nov 12, 2007 36.82 37.94 36.69 36.94 569,176 +0.01(+0.03%)
Nov 09, 2007 36.42 37.61 36.42 36.93 814,094 -0.23(-0.61%)
Nov 08, 2007 38.20 38.20 36.28 37.16 1,232,285 -0.72(-1.91%)
Nov 07, 2007 38.61 39.18 37.85 37.88 1,542,149 -1.44(-3.66%)
Nov 06, 2007 39.51 39.61 38.48 39.32 708,003 -0.01(-0.02%)
Nov 05, 2007 38.16 40.80 37.74 39.33 2,500,292 +0.67(+1.72%)
Nov 02, 2007 37.39 38.79 37.38 38.66 920,131 +0.48(+1.25%)
Nov 01, 2007 39.52 39.61 38.16 38.19 1,202,408 -1.64(-4.11%)
Oct 31, 2007 39.14 40.58 38.40 39.82 3,718,856 +2.62(+7.04%)
Oct 30, 2007 37.80 37.82 37.08 37.20 1,155,572 -0.83(-2.18%)
Oct 29, 2007 37.99 38.10 37.43 38.03 680,909 +0.09(+0.23%)
Oct 26, 2007 38.57 39.10 37.62 37.95 706,638 -0.28(-0.72%)
Oct 25, 2007 38.37 38.47 37.76 38.22 865,209 -0.25(-0.64%)
Oct 24, 2007 39.52 39.67 38.31 38.47 833,915 -1.33(-3.35%)
Oct 23, 2007 39.37 39.88 39.24 39.80 705,693 +0.56(+1.43%)
Oct 22, 2007 38.09 39.81 38.09 39.24 981,879 +0.60(+1.55%)
Oct 19, 2007 39.19 39.38 38.33 38.64 837,905 -0.70(-1.79%)
Oct 18, 2007 39.22 39.66 39.11 39.35 510,157 -0.13(-0.34%)
Oct 17, 2007 39.81 39.99 38.79 39.48 414,384 +0.10(+0.27%)
Oct 16, 2007 40.06 40.50 39.04 39.38 614,856 -0.62(-1.55%)
Oct 15, 2007 40.47 40.77 39.61 39.99 694,036 -0.55(-1.36%)
Oct 12, 2007 41.61 41.61 40.35 40.55 825,514 -0.86(-2.07%)
Oct 11, 2007 42.24 42.50 40.86 41.40 789,704 -0.63(-1.50%)
Oct 10, 2007 42.85 43.23 41.89 42.03 1,017,059 -1.06(-2.45%)
Oct 09, 2007 42.66 43.09 42.23 43.09 554,473 +0.57(+1.34%)
Oct 08, 2007 42.27 42.63 42.06 42.52 347,490 +0.32(+0.77%)
Oct 05, 2007 41.42 42.30 41.13 42.19 649,930 +1.01(+2.45%)
Oct 04, 2007 42.08 42.13 41.01 41.19 600,364 -0.07(-0.16%)
Oct 03, 2007 41.58 41.98 41.19 41.25 597,948 -0.72(-1.72%)
Oct 02, 2007 41.50 42.22 41.19 41.98 563,189 +0.55(+1.33%)
Oct 01, 2007 40.85 41.43 40.71 41.42 932,943 +0.62(+1.52%)
Sep 28, 2007 42.22 42.38 40.07 40.80 1,213,225 -1.42(-3.36%)
Sep 27, 2007 41.70 42.33 41.47 42.22 475,502 +0.56(+1.35%)
Sep 26, 2007 42.21 42.27 41.39 41.66 518,033 -0.17(-0.41%)
Sep 25, 2007 41.15 42.66 40.91 41.83 1,103,800 +0.34(+0.83%)
Sep 24, 2007 41.78 41.78 40.71 41.49 918,451 -0.16(-0.39%)
Sep 21, 2007 41.42 41.93 40.85 41.65 1,582,874 +0.18(+0.44%)
Sep 20, 2007 40.65 42.10 40.39 41.47 1,609,652 +0.82(+2.01%)
Sep 19, 2007 41.16 41.78 40.54 40.65 1,031,656 -0.36(-0.88%)
Sep 18, 2007 39.87 41.59 39.61 41.01 734,782 +1.20(+3.01%)
Sep 17, 2007 39.97 40.23 39.54 39.81 441,793 -0.18(-0.45%)
Sep 14, 2007 39.14 40.04 39.09 39.99 307,375 +0.52(+1.33%)
Sep 13, 2007 39.99 40.09 39.32 39.47 536,830 -0.17(-0.43%)
Sep 12, 2007 39.68 40.21 39.18 39.64 661,692 +0.01(+0.02%)
Sep 11, 2007 38.57 39.63 38.52 39.63 552,162 +1.22(+3.17%)
Sep 10, 2007 38.76 38.99 37.71 38.41 636,384 -0.18(-0.47%)
Sep 07, 2007 39.03 39.04 38.20 38.59 561,299 -1.01(-2.55%)
Sep 06, 2007 39.33 39.66 38.96 39.60 350,956 +0.32(+0.82%)
Sep 05, 2007 39.79 39.90 38.80 39.28 461,115 -0.70(-1.76%)
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.