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 (%)
Nov 30, 2010 8.504 8.618 8.408 8.513 1,284,205 -0.11(-1.32%)
Nov 29, 2010 8.466 8.637 8.380 8.627 1,265,671 +0.10(+1.12%)
Nov 26, 2010 8.694 8.704 8.532 8.532 626,069 -0.25(-2.82%)
Nov 24, 2010 8.656 8.780 8.780 8.780 1,103,168 +0.22(+2.56%)
Nov 23, 2010 8.675 8.751 8.485 8.561 1,742,545 -0.30(-3.33%)
Nov 22, 2010 8.427 8.882 8.332 8.856 2,829,000 +0.43(+5.08%)
Nov 19, 2010 8.570 8.580 8.332 8.427 1,749,796 -0.17(-1.99%)
Nov 18, 2010 8.399 8.742 8.399 8.599 2,365,957 +0.36(+4.39%)
Nov 17, 2010 8.247 8.380 7.951 8.237 3,072,701 +0.03(+0.35%)
Nov 16, 2010 8.666 8.675 7.980 8.208 4,951,789 -0.52(-6.00%)
Nov 15, 2010 9.094 9.256 8.704 8.732 3,246,672 -0.27(-2.96%)
Nov 12, 2010 9.427 9.599 8.951 8.999 4,324,307 -0.70(-7.26%)
Nov 11, 2010 9.342 9.713 9.132 9.703 2,791,136 +0.23(+2.41%)
Nov 10, 2010 9.827 10.04 9.284 9.475 5,167,302 -0.39(-3.96%)
Nov 09, 2010 9.599 10.37 9.570 9.865 6,487,832 +0.63(+6.80%)
Nov 08, 2010 9.275 9.846 9.132 9.237 3,374,350 -0.06(-0.61%)
Nov 05, 2010 9.161 9.465 9.142 9.294 3,111,748 +0.18(+1.99%)
Nov 04, 2010 8.732 9.208 8.723 9.113 3,610,809 +0.42(+4.82%)
Nov 03, 2010 8.132 8.723 8.028 8.694 3,971,987 +0.54(+6.66%)
Nov 02, 2010 8.066 8.180 7.932 8.151 1,629,253 +0.21(+2.64%)
Nov 01, 2010 7.932 8.028 7.828 7.942 1,550,077 +0.03(+0.36%)
Oct 29, 2010 8.037 8.037 7.856 7.913 1,493,194 -0.14(-1.77%)
Oct 28, 2010 8.056 8.132 7.923 8.056 2,273,183 +0.19(+2.42%)
Oct 27, 2010 7.761 8.199 7.761 7.866 2,650,430 -0.11(-1.43%)
Oct 25, 2010 7.704 8.120 7.656 7.980 3,423,914 +0.37(+4.88%)
Oct 22, 2010 7.380 7.694 7.370 7.609 1,985,482 +0.29(+3.90%)
Oct 21, 2010 7.456 7.637 7.209 7.323 1,769,528 -0.05(-0.65%)
Oct 20, 2010 7.285 7.475 7.247 7.370 1,198,576 +0.12(+1.71%)
Oct 19, 2010 7.266 7.551 7.190 7.247 1,955,630 -0.19(-2.56%)
Oct 18, 2010 7.361 7.532 7.294 7.437 1,275,062 +0.12(+1.69%)
Oct 15, 2010 7.704 7.761 7.313 7.313 3,656,337 -0.32(-4.24%)
Oct 14, 2010 7.961 7.980 7.513 7.637 2,529,081 -0.28(-3.49%)
Oct 13, 2010 8.008 8.170 7.866 7.913 3,175,332 -0.22(-2.69%)
Oct 12, 2010 7.942 8.323 7.856 8.132 2,984,469 +0.11(+1.43%)
Oct 11, 2010 8.047 8.151 7.799 8.018 4,458,831 +0.07(+0.84%)
Oct 08, 2010 7.951 8.085 7.142 7.951 11,473,316 +0.72(+10.01%)
Oct 07, 2010 7.389 7.504 7.180 7.228 1,120 -0.12(-1.68%)
Oct 06, 2010 7.123 7.398 7.047 7.351 1,703,945 +0.18(+2.52%)
Oct 05, 2010 7.028 7.181 6.971 7.170 1,794,032 +0.28(+4.01%)
Oct 04, 2010 6.923 7.113 6.809 6.894 1,994,310 -0.04(-0.55%)
Oct 01, 2010 6.932 6.999 6.866 6.932 1,183,139 +0.02(+0.28%)
Sep 30, 2010 6.856 6.999 6.761 6.913 1,875 +0.10(+1.54%)
Sep 29, 2010 6.847 6.904 6.751 6.809 1,851,643 +0.08(+1.13%)
Sep 28, 2010 6.723 6.732 6.437 6.732 529 +0.08(+1.14%)
Sep 27, 2010 6.542 6.732 6.494 6.656 1,873,514 +0.16(+2.49%)
Sep 24, 2010 6.618 6.618 6.475 6.494 2,136,323 +0.02(+0.29%)
Sep 23, 2010 6.475 6.618 6.380 6.475 61,496 -0.10(-1.59%)
Sep 22, 2010 6.818 6.881 6.561 6.580 3,187,227 -0.27(-3.89%)
Sep 21, 2010 6.999 7.123 6.837 6.847 2,179,659 -0.16(-2.31%)
Sep 20, 2010 6.809 7.047 6.666 7.009 3,026,396 +0.26(+3.81%)
Sep 17, 2010 6.751 6.885 6.666 6.751 3,389,181 -0.10(-1.39%)
Sep 15, 2010 6.809 6.875 6.742 6.847 1,407,070 +0.02(+0.28%)
Sep 14, 2010 6.990 7.113 6.818 6.828 1,890,391 -0.21(-2.98%)
Sep 13, 2010 7.075 7.199 6.913 7.037 1,453,119 +0.08(+1.09%)
Sep 10, 2010 6.961 7.018 6.809 6.961 2,508,316 +0.05(+0.69%)
Sep 09, 2010 7.294 7.332 6.913 6.913 2,054,440 -0.12(-1.76%)
Sep 08, 2010 6.932 7.151 6.932 7.037 1,110,302 +0.17(+2.50%)
Sep 07, 2010 7.218 7.228 6.847 6.866 1,784 -0.38(-5.26%)
Sep 03, 2010 7.180 7.361 7.094 7.247 1,404,308 +0.22(+3.12%)
Sep 02, 2010 6.761 7.047 6.713 7.028 1,345 +0.27(+3.94%)
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.