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 28, 2008 4.142 4.380 4.114 4.190 798,587 +0.06(+1.38%)
Nov 26, 2008 3.609 4.285 3.590 4.133 2,211,018 +0.34(+9.05%)
Nov 25, 2008 3.771 3.790 3.447 3.790 1,475,781 +0.22(+6.13%)
Nov 24, 2008 3.200 3.657 3.142 3.571 1,856,620 +0.44(+13.98%)
Nov 21, 2008 3.066 3.323 2.676 3.133 2,717,533 +0.26(+8.94%)
Nov 20, 2008 3.276 3.323 2.857 2.876 2,034,887 -0.18(-5.92%)
Nov 19, 2008 3.733 3.771 3.038 3.057 2,204,389 -0.66(-17.69%)
Nov 18, 2008 3.847 3.847 3.523 3.714 1,325,886 +0.00(+0.00%)
Nov 17, 2008 3.961 4.142 3.714 3.714 1,091,678 -0.30(-7.36%)
Nov 14, 2008 4.190 4.399 3.828 4.009 0 -0.27(-6.24%)
Nov 13, 2008 3.828 4.276 3.704 4.276 2,650,557 +0.50(+13.38%)
Nov 12, 2008 4.123 4.304 3.685 3.771 1,671,407 -0.50(-11.61%)
Nov 11, 2008 4.523 4.571 4.095 4.266 1,398,350 -0.40(-8.57%)
Nov 10, 2008 5.161 5.237 4.647 4.666 1,097,077 -0.30(-5.95%)
Nov 07, 2008 5.218 5.428 4.809 4.961 0 -0.14(-2.80%)
Nov 06, 2008 5.456 5.771 5.009 5.104 2,117,003 -0.66(-11.40%)
Nov 05, 2008 6.323 6.447 5.714 5.761 1,242,130 -0.52(-8.33%)
Nov 04, 2008 6.380 6.751 6.037 6.285 1,928,567 +0.14(+2.33%)
Nov 03, 2008 6.856 7.190 6.009 6.142 2,416,624 -0.33(-5.15%)
Oct 31, 2008 5.790 6.732 5.485 6.475 0 +1.00(+18.26%)
Oct 30, 2008 5.742 6.313 5.275 5.475 2,782,659 +0.11(+2.13%)
Oct 29, 2008 4.190 5.523 4.085 5.361 4,620,772 +1.19(+28.54%)
Oct 28, 2008 3.819 4.171 3.619 4.171 2,190,436 +0.52(+14.36%)
Oct 27, 2008 3.876 3.923 3.647 3.647 1,101,596 -0.17(-4.49%)
Oct 24, 2008 3.590 3.923 3.523 3.819 0 -0.18(-4.52%)
Oct 23, 2008 4.685 4.695 3.828 3.999 2,987,357 -0.62(-13.40%)
Oct 22, 2008 4.980 4.980 4.390 4.618 1,614,196 -0.31(-6.37%)
Oct 21, 2008 4.837 5.104 4.761 4.933 1,691,558 +0.03(+0.58%)
Oct 20, 2008 5.380 5.380 4.752 4.904 1,760,804 -0.07(-1.34%)
Oct 17, 2008 4.742 5.114 4.228 4.971 0 +0.21(+4.40%)
Oct 16, 2008 5.533 5.552 4.695 4.761 3,870,054 -0.74(-13.49%)
Oct 15, 2008 6.332 6.332 5.428 5.504 2,294,231 -0.21(-3.67%)
Oct 14, 2008 6.894 6.961 5.666 5.714 2,724,031 -0.68(-10.58%)
Oct 13, 2008 6.580 6.837 5.714 6.390 1,959,763 +0.87(+15.69%)
Oct 10, 2008 5.704 5.999 4.914 5.523 0 -0.33(-5.69%)
Oct 09, 2008 6.751 7.275 5.847 5.856 1,515,908 -0.84(-12.52%)
Oct 08, 2008 6.142 7.266 6.028 6.694 3,427,704 +0.44(+7.00%)
Oct 07, 2008 7.056 7.132 6.247 6.256 2,182,202 -0.60(-8.75%)
Oct 06, 2008 7.170 7.218 6.018 6.856 4,241,590 -0.80(-10.45%)
Oct 03, 2008 8.570 8.570 7.399 7.656 0 -0.77(-9.15%)
Oct 02, 2008 9.075 9.085 8.304 8.427 1,833,898 -0.73(-8.00%)
Oct 01, 2008 8.904 9.313 8.589 9.161 1,054,080 +0.25(+2.78%)
Sep 30, 2008 8.713 9.170 8.418 8.913 1,734,090 +0.54(+6.48%)
Sep 29, 2008 8.923 9.046 8.123 8.370 2,804,862 -0.82(-8.91%)
Sep 26, 2008 9.094 9.313 8.751 9.189 0 -0.18(-1.93%)
Sep 25, 2008 9.351 9.599 9.284 9.370 943,002 +0.06(+0.61%)
Sep 24, 2008 9.713 9.856 9.304 9.313 985,708 -0.24(-2.49%)
Sep 23, 2008 9.551 9.961 9.446 9.551 1,511,456 -0.01(-0.10%)
Sep 22, 2008 10.82 10.82 9.475 9.561 1,916,483 -1.22(-11.31%)
Sep 19, 2008 11.53 12.14 10.66 10.78 0 -0.01(-0.09%)
Sep 18, 2008 9.961 10.84 9.561 10.79 3,890,692 +1.08(+11.08%)
Sep 17, 2008 10.34 10.39 9.484 9.713 2,454,073 -0.90(-8.44%)
Sep 16, 2008 10.03 10.75 10.03 10.61 1,246,916 +0.23(+2.20%)
Sep 15, 2008 10.06 10.90 9.523 10.38 1,741,034 -0.46(-4.22%)
Sep 12, 2008 10.89 11.36 10.72 10.84 0 -0.20(-1.81%)
Sep 11, 2008 10.75 11.15 10.52 11.04 1,538,697 +0.16(+1.49%)
Sep 10, 2008 11.06 11.37 10.61 10.87 2,927,984 -0.12(-1.12%)
Sep 09, 2008 11.91 12.53 11.00 11.00 2,065,746 -1.00(-8.33%)
Sep 08, 2008 11.55 12.11 11.47 12.00 2,310,706 +0.81(+7.23%)
Sep 05, 2008 11.03 11.45 10.76 11.19 0 -0.01(-0.08%)
Sep 04, 2008 11.53 11.53 10.91 11.20 1,796,957 -0.34(-2.97%)
Sep 03, 2008 11.79 12.11 11.36 11.54 1,682,984 -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.