Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.138 4.376 4.110 4.186 799,395 +0.06(+1.38%)
Nov 26, 2008 3.605 4.281 3.586 4.129 2,213,256 +0.34(+9.05%)
Nov 25, 2008 3.767 3.786 3.444 3.786 1,477,275 +0.22(+6.13%)
Nov 24, 2008 3.196 3.653 3.139 3.567 1,858,498 +0.44(+13.98%)
Nov 21, 2008 3.063 3.320 2.673 3.130 2,720,283 +0.26(+8.94%)
Nov 20, 2008 3.272 3.320 2.854 2.873 2,036,946 -0.18(-5.92%)
Nov 19, 2008 3.729 3.767 3.035 3.054 2,206,620 -0.66(-17.69%)
Nov 18, 2008 3.843 3.843 3.520 3.710 1,327,228 +0.00(+0.00%)
Nov 17, 2008 3.957 4.138 3.710 3.710 1,092,782 -0.29(-7.36%)
Nov 14, 2008 4.186 4.395 3.824 4.005 0 -0.27(-6.24%)
Nov 13, 2008 3.824 4.271 3.701 4.271 2,653,239 +0.50(+13.38%)
Nov 12, 2008 4.119 4.300 3.682 3.767 1,673,098 -0.49(-11.61%)
Nov 11, 2008 4.519 4.566 4.091 4.262 1,399,765 -0.40(-8.57%)
Nov 10, 2008 5.156 5.232 4.642 4.661 1,098,188 -0.29(-5.95%)
Nov 07, 2008 5.213 5.422 4.804 4.956 0 -0.14(-2.80%)
Nov 06, 2008 5.451 5.765 5.004 5.099 2,119,145 -0.66(-11.40%)
Nov 05, 2008 6.317 6.440 5.708 5.755 1,243,387 -0.52(-8.33%)
Nov 04, 2008 6.374 6.745 6.031 6.279 1,930,518 +0.14(+2.33%)
Nov 03, 2008 6.849 7.182 6.003 6.136 2,419,070 -0.33(-5.15%)
Oct 31, 2008 5.784 6.726 5.479 6.469 0 +1.00(+18.26%)
Oct 30, 2008 5.736 6.307 5.270 5.470 2,785,475 +0.11(+2.13%)
Oct 29, 2008 4.186 5.518 4.081 5.356 4,625,448 +1.19(+28.54%)
Oct 28, 2008 3.815 4.167 3.615 4.167 2,192,652 +0.52(+14.36%)
Oct 27, 2008 3.872 3.919 3.643 3.643 1,102,711 -0.17(-4.49%)
Oct 24, 2008 3.586 3.919 3.520 3.815 0 -0.18(-4.52%)
Oct 23, 2008 4.680 4.690 3.824 3.995 2,990,381 -0.62(-13.40%)
Oct 22, 2008 4.975 4.975 4.385 4.614 1,615,830 -0.31(-6.37%)
Oct 21, 2008 4.833 5.099 4.756 4.928 1,693,270 +0.03(+0.58%)
Oct 20, 2008 5.375 5.375 4.747 4.899 1,762,586 -0.07(-1.34%)
Oct 17, 2008 4.737 5.108 4.224 4.966 0 +0.21(+4.40%)
Oct 16, 2008 5.527 5.546 4.690 4.756 3,873,970 -0.74(-13.49%)
Oct 15, 2008 6.326 6.326 5.422 5.498 2,296,553 -0.21(-3.67%)
Oct 14, 2008 6.887 6.954 5.660 5.708 2,726,788 -0.68(-10.58%)
Oct 13, 2008 6.573 6.830 5.708 6.383 1,961,746 +0.87(+15.69%)
Oct 10, 2008 5.698 5.993 4.909 5.518 0 -0.33(-5.69%)
Oct 09, 2008 6.745 7.268 5.841 5.850 1,517,442 -0.84(-12.52%)
Oct 08, 2008 6.136 7.258 6.022 6.688 3,431,173 +0.44(+7.00%)
Oct 07, 2008 7.049 7.125 6.240 6.250 2,184,411 -0.60(-8.75%)
Oct 06, 2008 7.163 7.211 6.012 6.849 4,245,882 -0.80(-10.45%)
Oct 03, 2008 8.562 8.562 7.392 7.648 0 -0.77(-9.15%)
Oct 02, 2008 9.066 9.075 8.295 8.419 1,835,754 -0.73(-8.00%)
Oct 01, 2008 8.895 9.304 8.581 9.151 1,055,147 +0.25(+2.78%)
Sep 30, 2008 8.704 9.161 8.409 8.904 1,735,845 +0.54(+6.48%)
Sep 29, 2008 8.914 9.037 8.115 8.362 2,807,701 -0.82(-8.91%)
Sep 26, 2008 9.085 9.304 8.742 9.180 0 -0.18(-1.93%)
Sep 25, 2008 9.342 9.589 9.275 9.361 943,956 +0.06(+0.61%)
Sep 24, 2008 9.703 9.846 9.294 9.304 986,706 -0.24(-2.49%)
Sep 23, 2008 9.541 9.951 9.437 9.541 1,512,985 -0.01(-0.10%)
Sep 22, 2008 10.81 10.81 9.465 9.551 1,918,422 -1.22(-11.31%)
Sep 19, 2008 11.52 12.13 10.64 10.77 0 -0.01(-0.09%)
Sep 18, 2008 9.951 10.83 9.551 10.78 3,894,629 +1.07(+11.08%)
Sep 17, 2008 10.33 10.38 9.475 9.703 2,456,556 -0.89(-8.44%)
Sep 16, 2008 10.02 10.74 10.02 10.60 1,248,178 +0.23(+2.20%)
Sep 15, 2008 10.05 10.89 9.513 10.37 1,742,796 -0.46(-4.22%)
Sep 12, 2008 10.88 11.35 10.71 10.83 0 -0.20(-1.81%)
Sep 11, 2008 10.74 11.14 10.51 11.03 1,540,255 +0.16(+1.49%)
Sep 10, 2008 11.04 11.36 10.60 10.86 2,930,947 -0.12(-1.12%)
Sep 09, 2008 11.90 12.52 10.99 10.99 2,067,837 -1.00(-8.33%)
Sep 08, 2008 11.54 12.10 11.46 11.99 2,313,044 +0.81(+7.23%)
Sep 05, 2008 11.02 11.43 10.75 11.18 0 -0.01(-0.08%)
Sep 04, 2008 11.52 11.52 10.90 11.19 1,798,776 -0.34(-2.97%)
Sep 03, 2008 11.78 12.10 11.35 11.53 1,684,688 -0.27(-2.26%)
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.