Boyd Gaming Corp (NY: BYD )

67.38 +0.96 (+1.45%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.17 21.17 19.99 20.08 2,948,489 -1.27(-5.93%)
Feb 28, 2008 22.57 22.79 21.31 21.35 2,991,423 -1.77(-7.66%)
Feb 27, 2008 24.57 25.00 22.64 23.12 4,279,843 -0.21(-0.90%)
Feb 26, 2008 22.84 23.73 22.71 23.33 2,393,896 +0.21(+0.91%)
Feb 25, 2008 22.30 23.18 21.99 23.12 1,726,428 +0.91(+4.12%)
Feb 22, 2008 22.26 22.51 21.90 22.21 1,866,749 -0.04(-0.17%)
Feb 21, 2008 23.72 24.21 22.21 22.24 2,185,719 -1.38(-5.84%)
Feb 20, 2008 23.98 24.02 23.43 23.63 1,618,173 -0.42(-1.74%)
Feb 19, 2008 23.90 24.43 23.60 24.04 1,304,942 +0.34(+1.45%)
Feb 18, 2008 24.04 24.06 23.48 23.70 0 +0.00(+0.00%)
Feb 15, 2008 24.04 24.06 23.48 23.70 1,235,908 -0.39(-1.62%)
Feb 14, 2008 24.87 24.90 24.07 24.09 1,255,913 -0.69(-2.77%)
Feb 13, 2008 24.46 25.10 24.44 24.78 1,230,316 +0.25(+1.01%)
Feb 12, 2008 24.30 24.84 24.27 24.53 1,329,580 +0.39(+1.62%)
Feb 11, 2008 24.76 24.76 24.04 24.14 1,301,226 -0.52(-2.12%)
Feb 08, 2008 24.67 24.98 24.10 24.66 1,529,138 -0.03(-0.12%)
Feb 07, 2008 24.09 24.96 24.07 24.69 1,326,776 +0.59(+2.45%)
Feb 06, 2008 25.50 25.60 24.03 24.10 1,365,972 -1.37(-5.38%)
Feb 05, 2008 24.84 25.96 24.84 25.47 1,422,083 +0.22(+0.87%)
Feb 04, 2008 26.18 26.26 25.19 25.25 1,269,099 -0.85(-3.25%)
Feb 01, 2008 25.57 26.53 25.43 26.10 2,453,165 +0.69(+2.70%)
Jan 31, 2008 23.84 25.70 23.43 25.42 2,272,627 +1.52(+6.38%)
Jan 30, 2008 24.47 24.55 23.84 23.89 882,011 -0.63(-2.56%)
Jan 29, 2008 24.56 24.92 24.12 24.52 1,374,790 +0.04(+0.16%)
Jan 28, 2008 23.91 24.50 23.37 24.48 1,480,307 +0.40(+1.66%)
Jan 25, 2008 24.99 25.07 23.87 24.08 1,229,858 -0.74(-2.99%)
Jan 24, 2008 24.92 25.31 24.33 24.83 1,888,665 +0.09(+0.35%)
Jan 23, 2008 22.93 25.21 22.87 24.74 3,122,419 +0.99(+4.17%)
Jan 22, 2008 22.86 24.04 22.62 23.75 3,506,845 +0.09(+0.36%)
Jan 21, 2008 24.39 24.39 23.05 23.66 0 +0.00(+0.00%)
Jan 18, 2008 24.39 24.39 23.05 23.66 2,961,039 -0.62(-2.55%)
Jan 17, 2008 25.26 25.30 24.25 24.28 2,000,039 -0.83(-3.30%)
Jan 16, 2008 25.36 25.96 25.02 25.11 2,173,577 -0.24(-0.94%)
Jan 15, 2008 26.10 26.51 25.14 25.35 2,387,694 -0.98(-3.73%)
Jan 14, 2008 27.29 27.29 25.95 26.33 1,729,893 -0.63(-2.33%)
Jan 11, 2008 27.62 27.62 26.90 26.96 884,570 -0.55(-2.01%)
Jan 10, 2008 27.43 27.86 27.08 27.51 1,773,054 -0.14(-0.52%)
Jan 09, 2008 27.25 27.68 26.81 27.65 971,992 +0.42(+1.54%)
Jan 08, 2008 28.96 29.19 27.22 27.23 1,544,701 -1.50(-5.20%)
Jan 07, 2008 28.80 29.50 28.43 28.73 1,058,224 +0.01(+0.03%)
Jan 04, 2008 30.24 30.24 28.50 28.72 1,389,753 -1.88(-6.13%)
Jan 03, 2008 31.84 31.84 30.47 30.60 827,824 -1.12(-3.54%)
Jan 02, 2008 32.39 32.47 31.55 31.72 827,404 -0.72(-2.23%)
Jan 01, 2008 32.60 32.69 32.28 32.44 0 +0.00(+0.00%)
Dec 31, 2007 32.60 32.69 32.28 32.44 1,049,422 -0.13(-0.41%)
Dec 28, 2007 32.61 32.88 32.51 32.58 383,615 +0.06(+0.18%)
Dec 27, 2007 33.58 33.58 32.27 32.52 913,847 -1.19(-3.53%)
Dec 26, 2007 33.37 33.78 33.29 33.71 492,360 -0.07(-0.20%)
Dec 24, 2007 33.57 33.82 33.20 33.78 242,687 +0.16(+0.48%)
Dec 21, 2007 33.37 33.63 33.12 33.61 873,897 +0.30(+0.89%)
Dec 20, 2007 33.61 33.77 32.95 33.32 644,650 +0.00(+0.00%)
Dec 19, 2007 33.16 33.47 32.92 33.32 426,566 +0.23(+0.69%)
Dec 18, 2007 33.61 33.61 32.85 33.09 1,185,450 -0.29(-0.86%)
Dec 17, 2007 33.81 33.99 33.06 33.38 742,028 -0.50(-1.46%)
Dec 14, 2007 34.08 34.32 33.73 33.87 850,664 -0.48(-1.39%)
Dec 13, 2007 34.43 34.57 33.81 34.35 1,145,805 -0.30(-0.88%)
Dec 12, 2007 36.33 36.33 34.23 34.65 857,648 -0.85(-2.39%)
Dec 11, 2007 36.81 36.87 35.49 35.50 726,165 -1.29(-3.52%)
Dec 10, 2007 37.01 37.20 36.38 36.80 579,674 -0.19(-0.52%)
Dec 07, 2007 36.30 37.20 36.30 36.99 645,465 +0.70(+1.92%)
Dec 06, 2007 36.03 36.33 35.78 36.29 833,915 +0.08(+0.21%)
Dec 05, 2007 35.92 37.14 35.80 36.21 1,626,391 +0.82(+2.31%)
Dec 04, 2007 35.80 35.87 35.16 35.40 936,303 -0.74(-2.06%)
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.