Boyd Gaming Corp (NY: BYD )

67.33 +0.91 (+1.37%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 44.61 45.18 43.94 44.63 1,197,893 +0.03(+0.06%)
Feb 27, 2007 45.71 45.91 43.68 44.60 1,302,697 -1.70(-3.66%)
Feb 26, 2007 46.67 46.89 45.95 46.30 1,086,165 +0.42(+0.91%)
Feb 23, 2007 46.18 46.40 45.73 45.88 494,615 -0.46(-0.99%)
Feb 22, 2007 46.42 46.77 45.94 46.34 966,967 -0.23(-0.49%)
Feb 21, 2007 46.72 47.06 46.22 46.57 1,846,878 -0.43(-0.91%)
Feb 20, 2007 45.19 47.36 45.07 46.99 6,504,139 +3.21(+7.33%)
Feb 16, 2007 44.62 44.70 43.58 43.78 1,113,882 -0.82(-1.84%)
Feb 15, 2007 44.66 44.94 44.40 44.60 738,877 +0.13(+0.30%)
Feb 14, 2007 44.72 45.39 44.21 44.47 860,773 +0.02(+0.04%)
Feb 13, 2007 44.19 44.65 43.98 44.45 642,144 +0.54(+1.24%)
Feb 12, 2007 44.42 44.91 43.38 43.91 1,260,442 -1.25(-2.76%)
Feb 09, 2007 46.17 46.42 44.99 45.16 997,736 -1.02(-2.21%)
Feb 08, 2007 46.28 46.51 46.01 46.17 501,861 -0.18(-0.39%)
Feb 07, 2007 46.33 46.65 46.00 46.36 745,598 +0.18(+0.39%)
Feb 06, 2007 46.65 46.68 45.79 46.17 894,718 -0.50(-1.08%)
Feb 05, 2007 46.19 46.75 46.18 46.68 710,208 +0.40(+0.86%)
Feb 02, 2007 45.73 46.55 45.62 46.28 955,416 +0.71(+1.57%)
Feb 01, 2007 45.61 46.43 45.45 45.57 807,556 +0.27(+0.59%)
Jan 31, 2007 44.62 45.49 44.31 45.30 709,368 +0.74(+1.67%)
Jan 30, 2007 44.92 44.95 44.22 44.56 563,819 -0.01(-0.02%)
Jan 29, 2007 44.47 45.05 44.28 44.57 403,673 +0.17(+0.39%)
Jan 26, 2007 44.98 44.99 43.83 44.39 1,109,261 -0.40(-0.89%)
Jan 25, 2007 45.42 45.49 44.66 44.79 815,117 -0.69(-1.51%)
Jan 24, 2007 44.76 45.54 44.40 45.48 1,193,377 +0.86(+1.92%)
Jan 23, 2007 44.74 45.21 44.59 44.62 1,045,518 +0.06(+0.13%)
Jan 22, 2007 44.38 44.67 43.99 44.57 797,265 +0.15(+0.34%)
Jan 19, 2007 44.28 44.71 43.66 44.41 1,074,186 -0.67(-1.48%)
Jan 18, 2007 45.76 45.97 44.91 45.08 940,924 -0.70(-1.52%)
Jan 17, 2007 46.14 46.39 45.53 45.77 992,066 -0.55(-1.19%)
Jan 16, 2007 46.05 46.80 45.74 46.33 1,036,381 +0.45(+0.98%)
Jan 12, 2007 45.99 46.13 45.18 45.88 787,814 -0.25(-0.54%)
Jan 11, 2007 44.98 46.47 44.48 46.13 1,108,421 +1.23(+2.74%)
Jan 10, 2007 44.23 45.15 44.05 44.90 663,267 +0.58(+1.31%)
Jan 09, 2007 44.33 44.73 43.90 44.32 604,774 -0.01(-0.02%)
Jan 08, 2007 44.14 44.75 43.72 44.33 1,068,726 +0.12(+0.28%)
Jan 05, 2007 44.14 44.69 43.85 44.20 1,643,257 +0.07(+0.15%)
Jan 04, 2007 43.71 44.22 43.00 44.14 935,358 +0.38(+0.87%)
Jan 03, 2007 43.38 43.98 43.20 43.76 1,013,908 +0.61(+1.41%)
Dec 29, 2006 43.38 43.56 42.99 43.15 507,532 -0.42(-0.96%)
Dec 28, 2006 43.71 43.94 43.38 43.57 483,168 -0.35(-0.80%)
Dec 27, 2006 43.76 43.98 43.52 43.92 535,990 +0.68(+1.56%)
Dec 26, 2006 42.61 43.33 42.30 43.24 475,817 +0.51(+1.20%)
Dec 22, 2006 42.94 43.14 42.37 42.73 542,081 -0.38(-0.88%)
Dec 21, 2006 43.82 43.82 42.65 43.11 975,263 -0.70(-1.61%)
Dec 20, 2006 43.83 44.33 43.49 43.81 616,011 -0.22(-0.50%)
Dec 19, 2006 44.18 44.32 43.47 44.03 914,775 -0.36(-0.81%)
Dec 18, 2006 44.23 44.76 44.04 44.39 1,140,765 +0.59(+1.35%)
Dec 15, 2006 44.83 44.83 43.75 43.80 758,620 -0.84(-1.88%)
Dec 14, 2006 44.16 44.93 44.02 44.64 745,388 +0.48(+1.08%)
Dec 13, 2006 44.57 44.77 43.57 44.17 1,197,578 +0.13(+0.30%)
Dec 12, 2006 44.98 45.52 43.82 44.03 1,221,941 -0.65(-1.45%)
Dec 11, 2006 44.68 45.80 44.56 44.68 1,348,273 +0.00(+0.00%)
Dec 08, 2006 44.44 44.91 44.11 44.68 948,905 +0.18(+0.41%)
Dec 07, 2006 44.76 44.79 43.67 44.50 1,130,369 +0.01(+0.02%)
Dec 06, 2006 43.57 44.62 43.57 44.49 954,156 +0.18(+0.41%)
Dec 05, 2006 44.47 44.52 43.46 44.31 1,534,882 -0.16(-0.36%)
Dec 04, 2006 42.36 45.28 41.90 44.47 5,469,542 +4.48(+11.19%)
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.