Boyd Gaming Corp (NY: BYD )

49.39 USD +1.05 (+2.17%)
Streaming Delayed Price Updated: 8:42 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 39.07 39.33 38.66 38.72 670,335 -0.03(-0.08%)
Nov 29, 2007 37.76 39.38 37.63 38.75 901,400 +0.66(+1.73%)
Nov 28, 2007 37.05 38.16 36.85 38.09 531,400 +1.39(+3.79%)
Nov 27, 2007 36.63 36.80 36.21 36.70 712,402 +0.17(+0.47%)
Nov 26, 2007 37.00 37.35 36.50 36.53 459,100 -0.56(-1.51%)
Nov 23, 2007 36.67 37.22 36.35 37.09 267,400 +0.72(+1.98%)
Nov 21, 2007 37.00 37.25 36.28 36.37 1,203,400 -0.81(-2.18%)
Nov 20, 2007 37.40 38.63 36.77 37.18 900,950 -0.15(-0.40%)
Nov 19, 2007 38.25 38.38 37.20 37.33 733,782 -1.29(-3.34%)
Nov 16, 2007 38.20 38.96 38.00 38.62 722,400 +0.62(+1.63%)
Nov 15, 2007 37.85 38.47 37.59 38.00 589,100 -0.06(-0.16%)
Nov 14, 2007 39.02 39.27 38.00 38.06 782,300 -0.83(-2.13%)
Nov 13, 2007 39.01 39.44 38.78 38.89 1,112,830 +0.10(+0.26%)
Nov 12, 2007 38.67 39.84 38.53 38.79 542,001 +0.01(+0.03%)
Nov 09, 2007 38.25 39.50 38.25 38.78 775,226 -0.24(-0.62%)
Nov 08, 2007 40.12 40.12 38.10 39.02 1,173,450 -0.76(-1.91%)
Nov 07, 2007 40.55 41.14 39.75 39.78 1,468,520 -1.51(-3.66%)
Nov 06, 2007 41.49 41.60 40.41 41.29 674,200 -0.01(-0.02%)
Nov 05, 2007 40.07 42.85 39.63 41.30 2,380,916 +0.70(+1.72%)
Nov 02, 2007 39.26 40.73 39.25 40.60 876,200 +0.50(+1.25%)
Nov 01, 2007 41.50 41.60 40.07 40.10 1,145,000 -1.72(-4.11%)
Oct 31, 2007 41.10 42.61 40.33 41.82 3,541,300 +2.75(+7.04%)
Oct 30, 2007 39.70 39.72 38.94 39.07 1,100,400 -0.87(-2.18%)
Oct 29, 2007 39.90 40.01 39.31 39.94 648,400 +0.09(+0.23%)
Oct 26, 2007 40.50 41.06 39.51 39.85 672,900 -0.29(-0.72%)
Oct 25, 2007 40.29 40.40 39.65 40.14 823,900 -0.26(-0.64%)
Oct 24, 2007 41.50 41.66 40.23 40.40 794,100 -1.40(-3.35%)
Oct 23, 2007 41.34 41.88 41.21 41.80 672,000 +0.59(+1.43%)
Oct 22, 2007 40.00 41.81 40.00 41.21 935,000 +0.63(+1.55%)
Oct 19, 2007 41.16 41.35 40.25 40.58 797,900 -0.74(-1.79%)
Oct 18, 2007 41.19 41.65 41.07 41.32 485,800 -0.14(-0.34%)
Oct 17, 2007 41.81 42.00 40.73 41.46 394,600 +0.11(+0.27%)
Oct 16, 2007 42.07 42.53 41.00 41.35 585,500 -0.65(-1.55%)
Oct 15, 2007 42.50 42.81 41.60 42.00 660,900 -0.58(-1.36%)
Oct 12, 2007 43.70 43.70 42.37 42.58 786,100 -0.90(-2.07%)
Oct 11, 2007 44.36 44.63 42.91 43.48 752,000 -0.66(-1.50%)
Oct 10, 2007 45.00 45.40 43.99 44.14 968,500 -1.11(-2.45%)
Oct 09, 2007 44.80 45.25 44.35 45.25 528,000 +0.60(+1.34%)
Oct 08, 2007 44.39 44.77 44.17 44.65 330,900 +0.34(+0.77%)
Oct 05, 2007 43.50 44.42 43.19 44.31 618,900 +1.06(+2.45%)
Oct 04, 2007 44.19 44.24 43.07 43.25 571,700 -0.07(-0.16%)
Oct 03, 2007 43.66 44.08 43.25 43.32 569,400 -0.76(-1.72%)
Oct 02, 2007 43.58 44.34 43.26 44.08 536,300 +0.58(+1.33%)
Oct 01, 2007 42.90 43.51 42.75 43.50 888,400 +0.65(+1.52%)
Sep 28, 2007 44.34 44.50 42.08 42.85 1,155,300 -1.49(-3.36%)
Sep 27, 2007 43.79 44.45 43.55 44.34 452,800 +0.59(+1.35%)
Sep 26, 2007 44.33 44.39 43.47 43.75 493,300 -0.18(-0.41%)
Sep 25, 2007 43.21 44.80 42.96 43.93 1,051,100 +0.36(+0.83%)
Sep 24, 2007 43.87 43.87 42.75 43.57 874,600 -0.17(-0.39%)
Sep 21, 2007 43.50 44.03 42.90 43.74 1,507,300 +0.19(+0.44%)
Sep 20, 2007 42.69 44.21 42.41 43.55 1,532,800 +0.86(+2.01%)
Sep 19, 2007 43.22 43.87 42.57 42.69 982,400 -0.38(-0.88%)
Sep 18, 2007 41.87 43.67 41.60 43.07 699,700 +1.26(+3.01%)
Sep 17, 2007 41.97 42.25 41.52 41.81 420,700 -0.19(-0.45%)
Sep 14, 2007 41.10 42.05 41.05 42.00 292,700 +0.55(+1.33%)
Sep 13, 2007 41.99 42.10 41.29 41.45 511,200 -0.18(-0.43%)
Sep 12, 2007 41.67 42.23 41.14 41.63 630,100 +0.01(+0.02%)
Sep 11, 2007 40.50 41.62 40.45 41.62 525,800 +1.28(+3.17%)
Sep 10, 2007 40.70 40.94 39.60 40.34 606,000 -0.19(-0.47%)
Sep 07, 2007 40.99 41.00 40.11 40.53 534,500 -1.06(-2.55%)
Sep 06, 2007 41.30 41.65 40.91 41.59 334,200 +0.34(+0.82%)
Sep 05, 2007 41.79 41.90 40.75 41.25 439,100 -0.74(-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.