Boyd Gaming Corp (NY: BYD )

50.09 USD +0.28 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.240 8.280 8.030 8.170 925,177 -0.12(-1.45%)
Nov 27, 2009 8.200 8.500 8.030 8.290 443,940 -0.33(-3.83%)
Nov 25, 2009 8.630 8.760 8.560 8.620 662,474 +0.08(+0.94%)
Nov 24, 2009 8.630 8.670 8.400 8.540 702,119 -0.03(-0.35%)
Nov 23, 2009 8.820 8.980 8.500 8.570 1,995,638 -0.19(-2.17%)
Nov 20, 2009 8.630 8.800 8.350 8.760 1,110,036 +0.13(+1.51%)
Nov 19, 2009 9.280 9.300 8.560 8.630 2,181,728 -0.80(-8.48%)
Nov 18, 2009 9.600 9.760 9.250 9.430 1,249,128 -0.20(-2.08%)
Nov 17, 2009 9.500 9.630 9.350 9.630 954,248 +0.03(+0.31%)
Nov 16, 2009 9.740 9.900 9.540 9.600 1,332,123 +0.09(+0.95%)
Nov 13, 2009 9.250 9.520 9.210 9.510 2,390,439 +0.42(+4.62%)
Nov 12, 2009 9.130 9.320 9.000 9.090 2,058,015 +0.10(+1.11%)
Nov 11, 2009 8.560 9.042 8.530 8.990 2,427,538 +0.58(+6.90%)
Nov 10, 2009 8.160 8.410 8.010 8.410 2,556,605 +0.24(+2.94%)
Nov 09, 2009 7.940 8.260 7.896 8.170 1,320,618 +0.46(+5.97%)
Nov 06, 2009 7.590 7.800 7.500 7.710 867,487 +0.26(+3.49%)
Nov 05, 2009 7.600 7.790 7.420 7.450 817,748 -0.07(-0.93%)
Nov 04, 2009 7.660 7.800 7.410 7.520 1,721,350 -0.03(-0.40%)
Nov 03, 2009 7.100 7.650 7.010 7.550 1,978,149 +0.29(+3.99%)
Nov 02, 2009 7.410 7.480 6.930 7.260 2,256,856 -0.10(-1.36%)
Oct 30, 2009 7.940 8.020 7.280 7.360 2,962,780 -0.70(-8.68%)
Oct 29, 2009 8.090 8.440 7.750 8.060 3,912,772 +0.34(+4.40%)
Oct 28, 2009 9.100 9.190 7.590 7.720 4,522,269 -1.06(-12.07%)
Oct 27, 2009 10.11 10.25 8.770 8.780 4,362,757 -1.90(-17.79%)
Oct 26, 2009 10.92 11.24 10.62 10.68 1,044,188 -0.25(-2.29%)
Oct 23, 2009 11.28 11.30 10.93 10.93 635,580 -0.34(-3.02%)
Oct 22, 2009 10.96 11.35 10.69 11.27 537,093 +0.33(+3.02%)
Oct 21, 2009 10.99 11.43 10.85 10.94 1,188,933 -0.12(-1.08%)
Oct 20, 2009 10.94 11.12 10.90 11.06 704,461 -0.22(-1.95%)
Oct 19, 2009 11.51 11.55 11.22 11.28 539,480 -0.15(-1.31%)
Oct 16, 2009 11.36 11.52 11.13 11.43 1,026,283 -0.09(-0.78%)
Oct 15, 2009 11.43 11.57 11.18 11.52 845,964 +0.01(+0.09%)
Oct 14, 2009 11.28 11.62 11.21 11.51 1,078,890 +0.51(+4.64%)
Oct 13, 2009 10.93 11.25 10.78 11.00 1,006,835 +0.05(+0.46%)
Oct 12, 2009 11.00 11.10 10.76 10.95 956,812 +0.16(+1.48%)
Oct 09, 2009 10.71 10.82 10.45 10.79 948,385 +0.15(+1.41%)
Oct 08, 2009 10.66 11.00 10.62 10.64 1,085,108 +0.09(+0.85%)
Oct 07, 2009 10.72 10.93 10.43 10.55 854,842 -0.20(-1.86%)
Oct 06, 2009 10.55 10.94 10.45 10.75 1,117,500 +0.32(+3.07%)
Oct 05, 2009 10.02 10.47 9.960 10.43 884,279 +0.52(+5.25%)
Oct 02, 2009 9.770 10.34 9.610 9.910 1,639,123 -0.10(-1.00%)
Oct 01, 2009 10.73 10.89 9.970 10.01 1,629,063 -0.92(-8.42%)
Sep 30, 2009 10.92 11.25 10.53 10.93 1,809,475 +0.05(+0.46%)
Sep 29, 2009 10.92 11.09 10.85 10.88 1,194,112 +0.00(+0.00%)
Sep 28, 2009 10.78 10.97 10.56 10.88 850,149 +0.15(+1.40%)
Sep 25, 2009 10.86 11.15 10.61 10.73 1,097,654 -0.22(-2.01%)
Sep 24, 2009 11.71 11.82 10.80 10.95 1,765,982 -0.75(-6.41%)
Sep 23, 2009 12.24 12.39 11.65 11.70 1,540,675 -0.46(-3.78%)
Sep 22, 2009 12.10 12.38 12.05 12.16 1,249,832 +0.18(+1.50%)
Sep 21, 2009 12.39 12.75 11.80 11.98 2,026,204 -0.63(-5.00%)
Sep 18, 2009 12.41 12.77 12.08 12.61 3,907,534 +0.74(+6.23%)
Sep 17, 2009 11.45 12.39 11.41 11.87 2,649,360 +0.59(+5.23%)
Sep 16, 2009 11.57 11.97 10.98 11.28 4,052,586 +0.01(+0.09%)
Sep 15, 2009 9.910 11.54 9.910 11.27 4,207,546 +1.33(+13.38%)
Sep 14, 2009 9.860 9.990 9.790 9.940 610,134 -0.05(-0.50%)
Sep 11, 2009 9.910 10.14 9.800 9.990 1,353,218 +0.18(+1.83%)
Sep 10, 2009 9.680 9.900 9.400 9.810 1,091,268 +0.16(+1.66%)
Sep 09, 2009 9.340 9.700 9.230 9.650 1,225,508 +0.33(+3.54%)
Sep 08, 2009 9.530 9.780 9.180 9.320 1,561,616 -0.52(-5.28%)
Sep 04, 2009 9.690 9.940 9.530 9.840 745,931 +0.16(+1.65%)
Sep 03, 2009 9.620 9.750 9.440 9.680 707,915 +0.14(+1.47%)
Sep 02, 2009 9.700 9.780 9.510 9.540 800,528 -0.17(-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.