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 (%)
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%)
May 01, 2007 43.22 43.76 42.95 43.54 586,860 +0.21(+0.48%)
Apr 30, 2007 44.25 44.52 43.33 43.33 879,838 -1.07(-2.40%)
Apr 27, 2007 44.75 45.00 43.82 44.39 698,584 -0.45(-1.00%)
Apr 26, 2007 44.73 46.28 44.16 44.84 1,747,079 -0.83(-1.81%)
Apr 25, 2007 45.52 45.76 44.75 45.67 1,046,922 +0.21(+0.46%)
Apr 24, 2007 46.18 46.18 45.33 45.46 1,039,150 -0.74(-1.61%)
Apr 23, 2007 46.11 46.31 45.81 46.20 628,418 +0.16(+0.35%)
Apr 20, 2007 46.52 46.91 45.94 46.04 605,847 -0.25(-0.53%)
Apr 19, 2007 46.49 46.61 45.71 46.29 518,157 -0.49(-1.04%)
Apr 18, 2007 46.66 47.23 46.54 46.77 594,505 -0.10(-0.22%)
Apr 17, 2007 47.30 47.39 46.34 46.88 826,384 -0.45(-0.95%)
Apr 16, 2007 47.25 47.83 46.75 47.33 534,435 +0.22(+0.46%)
Apr 13, 2007 46.29 47.41 46.02 47.11 651,215 +0.78(+1.69%)
Apr 12, 2007 46.04 46.56 45.49 46.33 597,376 +0.18(+0.39%)
Apr 11, 2007 45.88 46.56 45.73 46.14 806,221 +0.43(+0.94%)
Apr 10, 2007 45.87 46.38 45.66 45.72 318,413 -0.11(-0.25%)
Apr 09, 2007 45.60 46.07 45.60 45.83 195,753 +0.30(+0.67%)
Apr 05, 2007 45.44 45.99 45.28 45.53 298,670 +0.12(+0.27%)
Apr 04, 2007 45.85 46.14 45.26 45.40 532,019 -0.52(-1.14%)
Apr 03, 2007 45.85 46.36 45.65 45.93 399,802 +0.36(+0.79%)
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.