Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 9.989 9.989 9.427 9.560 2,034,087 -0.19(-1.95%)
May 28, 2009 9.913 10.38 9.370 9.751 2,214,162 +0.04(+0.39%)
May 27, 2009 9.865 10.52 9.579 9.713 2,470,078 +0.01(+0.10%)
May 26, 2009 8.675 9.817 8.665 9.703 2,292,912 +0.77(+8.64%)
May 22, 2009 9.484 9.484 8.884 8.932 1,917,618 -0.50(-5.25%)
May 21, 2009 9.875 9.989 9.284 9.427 2,693,074 -0.59(-5.89%)
May 20, 2009 10.45 10.70 9.989 10.02 2,852,802 -0.15(-1.50%)
May 19, 2009 10.19 10.46 9.832 10.17 2,539,946 +0.01(+0.09%)
May 18, 2009 9.151 10.19 9.151 10.16 3,188,281 +1.13(+12.55%)
May 15, 2009 9.275 9.589 8.818 9.027 2,988,196 -0.14(-1.56%)
May 14, 2009 9.008 9.513 8.494 9.170 4,216,479 +0.03(+0.31%)
May 13, 2009 10.14 10.34 9.056 9.141 4,167,564 -1.45(-13.67%)
May 12, 2009 11.62 11.83 10.01 10.59 4,401,687 -1.23(-10.39%)
May 11, 2009 11.37 12.05 11.00 11.82 3,463,714 +0.16(+1.39%)
May 08, 2009 11.19 12.25 11.07 11.66 5,042,389 +0.70(+6.44%)
May 07, 2009 11.61 12.00 10.79 10.95 5,346,604 -0.19(-1.71%)
May 06, 2009 12.00 12.13 9.798 11.14 9,444,093 +0.37(+3.45%)
May 05, 2009 9.970 10.77 9.789 10.77 5,105,929 +1.23(+12.87%)
May 04, 2009 9.351 9.570 9.198 9.541 3,008,666 +0.75(+8.56%)
May 01, 2009 8.627 8.846 8.275 8.789 3,456,435 +0.04(+0.44%)
Apr 30, 2009 9.056 9.332 8.684 8.751 4,408,704 +0.36(+4.31%)
Apr 29, 2009 7.761 8.760 7.665 8.389 7,026,510 +0.75(+9.85%)
Apr 28, 2009 7.456 7.742 7.228 7.637 2,503,388 +0.03(+0.38%)
Apr 27, 2009 7.170 7.684 6.923 7.608 3,005,286 +0.03(+0.38%)
Apr 24, 2009 6.361 7.703 6.323 7.580 5,781,972 +1.32(+21.16%)
Apr 23, 2009 5.866 6.370 5.809 6.256 3,087,445 +0.45(+7.71%)
Apr 22, 2009 5.513 5.970 5.094 5.809 4,002,076 +0.50(+9.52%)
Apr 21, 2009 5.009 5.437 4.952 5.304 1,971,415 +0.19(+3.72%)
Apr 20, 2009 5.742 5.742 4.961 5.113 1,915,449 -0.66(-11.39%)
Apr 17, 2009 5.866 5.989 5.513 5.770 2,960,655 -0.10(-1.62%)
Apr 16, 2009 5.713 5.975 5.570 5.866 1,321,856 +0.22(+3.88%)
Apr 15, 2009 6.075 6.113 5.466 5.647 2,365,737 -0.33(-5.57%)
Apr 14, 2009 6.342 6.637 5.818 5.980 4,160,598 -0.56(-8.59%)
Apr 13, 2009 5.637 6.646 5.523 6.542 4,410,222 +0.67(+11.35%)
Apr 09, 2009 5.171 5.885 5.123 5.875 2,355,297 +0.90(+18.20%)
Apr 08, 2009 4.856 5.018 4.694 4.971 978,668 +0.26(+5.45%)
Apr 07, 2009 5.237 5.323 4.647 4.713 2,177,911 -0.64(-11.92%)
Apr 06, 2009 5.113 5.980 4.847 5.351 5,646,276 +0.11(+2.18%)
Apr 03, 2009 4.828 5.237 4.647 5.237 3,362,785 +0.53(+11.34%)
Apr 02, 2009 3.923 4.733 3.866 4.704 3,651,014 +0.97(+26.02%)
Apr 01, 2009 3.457 3.876 3.409 3.733 1,085,956 +0.18(+5.09%)
Mar 31, 2009 3.609 3.628 3.466 3.552 658,838 +0.04(+1.08%)
Mar 30, 2009 3.571 3.676 3.389 3.514 867,888 -0.42(-10.65%)
Mar 26, 2009 3.933 3.999 3.799 3.933 1,087,580 +0.09(+2.23%)
Mar 25, 2009 3.809 4.009 3.609 3.847 1,250,567 +0.10(+2.80%)
Mar 24, 2009 3.809 3.923 3.637 3.742 1,088,352 -0.15(-3.91%)
Mar 23, 2009 3.571 3.914 3.561 3.895 1,386,661 +0.23(+6.23%)
Mar 20, 2009 3.980 3.990 3.428 3.666 1,507,422 -0.28(-7.00%)
Mar 19, 2009 4.447 4.447 3.743 3.942 1,115,714 +0.08(+1.97%)
Mar 18, 2009 3.799 3.923 3.485 3.866 965,759 +0.10(+2.78%)
Mar 17, 2009 3.438 3.761 3.285 3.761 1,086,575 +0.32(+9.42%)
Mar 16, 2009 3.923 4.028 3.409 3.438 1,737,292 -0.40(-10.42%)
Mar 13, 2009 4.028 4.333 3.780 3.837 0 -0.12(-3.12%)
Mar 12, 2009 3.438 4.104 3.380 3.961 2,177,130 +0.45(+12.74%)
Mar 11, 2009 3.428 3.866 3.352 3.514 1,481,700 +0.12(+3.65%)
Mar 10, 2009 3.038 3.628 3.009 3.390 2,405,131 +0.46(+15.58%)
Mar 09, 2009 2.961 3.314 2.904 2.933 1,374,155 -0.02(-0.65%)
Mar 06, 2009 3.142 3.266 2.819 2.952 0 -0.21(-6.63%)
Mar 05, 2009 3.028 3.438 2.885 3.161 1,929,629 +0.11(+3.75%)
Mar 04, 2009 3.599 3.599 2.999 3.047 3,000,029 -0.55(-15.34%)
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.