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 30, 2009 7.838 7.876 7.639 7.772 972,583 -0.11(-1.45%)
Nov 27, 2009 7.800 8.086 7.639 7.886 466,687 -0.31(-3.83%)
Nov 25, 2009 8.209 8.333 8.143 8.200 696,419 +0.08(+0.94%)
Nov 24, 2009 8.209 8.247 7.991 8.124 738,095 -0.03(-0.35%)
Nov 23, 2009 8.390 8.542 8.086 8.152 2,097,895 -0.18(-2.17%)
Nov 20, 2009 8.209 8.371 7.943 8.333 1,166,914 +0.12(+1.51%)
Nov 19, 2009 8.828 8.847 8.143 8.209 2,293,520 -0.76(-8.48%)
Nov 18, 2009 9.132 9.284 8.799 8.970 1,313,133 -0.19(-2.08%)
Nov 17, 2009 9.037 9.161 8.894 9.161 1,003,143 +0.03(+0.31%)
Nov 16, 2009 9.265 9.417 9.075 9.132 1,400,381 +0.09(+0.95%)
Nov 13, 2009 8.799 9.056 8.761 9.046 2,512,925 +0.40(+4.62%)
Nov 12, 2009 8.685 8.866 8.561 8.647 2,163,468 +0.10(+1.11%)
Nov 11, 2009 8.143 8.602 8.114 8.552 2,551,925 +0.55(+6.90%)
Nov 10, 2009 7.762 8.000 7.620 8.000 2,687,606 +0.23(+2.94%)
Nov 09, 2009 7.553 7.857 7.511 7.772 1,388,286 +0.44(+5.97%)
Nov 06, 2009 7.220 7.420 7.134 7.334 911,937 +0.25(+3.49%)
Nov 05, 2009 7.230 7.410 7.058 7.087 859,649 -0.07(-0.93%)
Nov 04, 2009 7.287 7.420 7.049 7.153 1,809,552 -0.03(-0.40%)
Nov 03, 2009 6.754 7.277 6.668 7.182 2,079,509 +0.28(+3.99%)
Nov 02, 2009 7.049 7.115 6.592 6.906 2,372,497 -0.10(-1.36%)
Oct 30, 2009 7.553 7.629 6.925 7.001 3,114,593 -0.67(-8.68%)
Oct 29, 2009 7.696 8.029 7.372 7.667 4,113,263 +0.32(+4.40%)
Oct 28, 2009 8.656 8.742 7.220 7.344 4,753,991 -1.01(-12.07%)
Oct 27, 2009 9.617 9.750 8.343 8.352 4,586,305 -1.81(-17.79%)
Oct 26, 2009 10.39 10.69 10.10 10.16 1,097,692 -0.24(-2.29%)
Oct 23, 2009 10.73 10.75 10.40 10.40 668,147 -0.32(-3.02%)
Oct 22, 2009 10.43 10.80 10.17 10.72 564,613 +0.31(+3.02%)
Oct 21, 2009 10.45 10.87 10.32 10.41 1,249,854 -0.11(-1.08%)
Oct 20, 2009 10.41 10.58 10.37 10.52 740,557 -0.21(-1.95%)
Oct 19, 2009 10.95 10.99 10.67 10.73 567,123 -0.14(-1.31%)
Oct 16, 2009 10.81 10.96 10.59 10.87 1,078,870 -0.09(-0.78%)
Oct 15, 2009 10.87 11.01 10.64 10.96 889,311 +0.01(+0.09%)
Oct 14, 2009 10.73 11.05 10.66 10.95 1,134,172 +0.49(+4.64%)
Oct 13, 2009 10.40 10.70 10.25 10.46 1,058,425 +0.05(+0.46%)
Oct 12, 2009 10.46 10.56 10.24 10.42 1,005,839 +0.15(+1.48%)
Oct 09, 2009 10.19 10.29 9.941 10.26 996,980 +0.14(+1.41%)
Oct 08, 2009 10.14 10.46 10.10 10.12 1,140,709 +0.09(+0.85%)
Oct 07, 2009 10.20 10.40 9.922 10.04 898,644 -0.19(-1.86%)
Oct 06, 2009 10.04 10.41 9.941 10.23 1,174,761 +0.30(+3.07%)
Oct 05, 2009 9.532 9.960 9.475 9.922 929,589 +0.49(+5.25%)
Oct 02, 2009 9.294 9.836 9.142 9.427 1,723,112 -0.10(-1.00%)
Oct 01, 2009 10.21 10.36 9.484 9.522 1,712,536 -0.88(-8.42%)
Sep 30, 2009 10.39 10.70 10.02 10.40 1,902,192 +0.05(+0.46%)
Sep 29, 2009 10.39 10.55 10.32 10.35 1,255,298 +0.00(+0.00%)
Sep 28, 2009 10.25 10.44 10.05 10.35 893,710 +0.14(+1.40%)
Sep 25, 2009 10.33 10.61 10.09 10.21 1,153,898 -0.21(-2.01%)
Sep 24, 2009 11.14 11.24 10.27 10.42 1,856,471 -0.71(-6.41%)
Sep 23, 2009 11.64 11.79 11.08 11.13 1,619,619 -0.44(-3.78%)
Sep 22, 2009 11.51 11.78 11.46 11.57 1,313,873 +0.17(+1.50%)
Sep 21, 2009 11.79 12.13 11.22 11.40 2,130,027 -0.60(-5.00%)
Sep 18, 2009 11.81 12.15 11.49 12.00 4,107,757 +0.70(+6.23%)
Sep 17, 2009 10.89 11.79 10.85 11.29 2,785,113 +0.56(+5.23%)
Sep 16, 2009 11.01 11.39 10.44 10.73 4,260,241 +0.01(+0.09%)
Sep 15, 2009 9.427 10.98 9.427 10.72 4,423,141 +1.27(+13.38%)
Sep 14, 2009 9.379 9.503 9.313 9.456 641,397 -0.05(-0.50%)
Sep 11, 2009 9.427 9.646 9.322 9.503 1,422,557 +0.17(+1.83%)
Sep 10, 2009 9.208 9.417 8.942 9.332 1,147,184 +0.15(+1.66%)
Sep 09, 2009 8.885 9.227 8.780 9.180 1,288,303 +0.31(+3.54%)
Sep 08, 2009 9.065 9.303 8.733 8.866 1,641,633 -0.49(-5.28%)
Sep 04, 2009 9.218 9.456 9.065 9.360 784,152 +0.15(+1.65%)
Sep 03, 2009 9.151 9.275 8.980 9.208 744,188 +0.13(+1.47%)
Sep 02, 2009 9.227 9.303 9.046 9.075 841,547 -0.16(-1.75%)
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.