Boyd Gaming Corp (NY: BYD )

48.34 USD -1.24 (-2.50%)
Streaming Delayed Price Updated: 11:50 AM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 6.170 6.700 6.080 6.700 2,183,658 +0.84(+14.33%)
Nov 29, 2011 5.870 5.970 5.810 5.860 771,586 +0.00(+0.00%)
Nov 28, 2011 5.690 5.900 5.690 5.860 934,838 +0.37(+6.74%)
Nov 25, 2011 5.540 5.740 5.480 5.490 397,188 -0.14(-2.49%)
Nov 23, 2011 5.830 5.850 5.620 5.630 979,392 -0.27(-4.58%)
Nov 22, 2011 6.030 6.070 5.860 5.900 990,846 -0.13(-2.16%)
Nov 21, 2011 6.080 6.130 5.970 6.030 1,028,208 -0.24(-3.83%)
Nov 18, 2011 6.280 6.420 6.145 6.270 701,455 +0.02(+0.32%)
Nov 17, 2011 6.370 6.500 6.210 6.250 896,776 -0.13(-2.04%)
Nov 16, 2011 6.460 6.660 6.380 6.380 760,229 -0.19(-2.89%)
Nov 15, 2011 6.280 6.620 6.250 6.570 636,223 +0.24(+3.79%)
Nov 14, 2011 6.460 6.630 6.260 6.330 818,233 -0.19(-2.91%)
Nov 11, 2011 6.310 6.570 6.300 6.520 886,133 +0.28(+4.49%)
Nov 10, 2011 6.540 6.550 6.170 6.240 1,008,320 -0.18(-2.80%)
Nov 09, 2011 6.590 6.680 6.400 6.420 1,276,454 -0.46(-6.69%)
Nov 08, 2011 6.950 7.133 6.680 6.880 1,396,012 -0.02(-0.29%)
Nov 07, 2011 6.770 6.950 6.630 6.900 1,159,048 +0.11(+1.62%)
Nov 04, 2011 6.830 6.880 6.570 6.790 1,168,204 -0.13(-1.88%)
Nov 03, 2011 6.540 6.980 6.260 6.920 2,355,584 +0.49(+7.62%)
Nov 02, 2011 6.420 6.490 6.270 6.430 1,120,492 +0.13(+2.06%)
Nov 01, 2011 6.150 6.480 6.150 6.300 1,853,084 -0.18(-2.78%)
Oct 31, 2011 6.550 6.675 6.450 6.480 1,438,986 -0.19(-2.85%)
Oct 28, 2011 6.900 6.960 6.600 6.670 2,196,076 -0.23(-3.33%)
Oct 27, 2011 6.790 6.930 6.570 6.900 2,906,801 +0.45(+6.98%)
Oct 26, 2011 6.673 6.800 6.250 6.450 2,298,407 -0.12(-1.83%)
Oct 25, 2011 6.720 7.020 6.390 6.570 2,809,724 +0.01(+0.15%)
Oct 24, 2011 6.080 6.570 6.040 6.560 1,819,655 +0.51(+8.43%)
Oct 21, 2011 6.090 6.220 5.900 6.050 1,215,833 +0.07(+1.17%)
Oct 20, 2011 6.130 6.180 5.890 5.980 1,577,382 -0.17(-2.76%)
Oct 19, 2011 6.320 6.480 6.100 6.150 1,146,307 -0.18(-2.84%)
Oct 18, 2011 5.830 6.360 5.710 6.330 1,922,997 +0.42(+7.11%)
Oct 17, 2011 6.210 6.260 5.860 5.910 1,490,427 -0.36(-5.74%)
Oct 14, 2011 6.140 6.290 6.030 6.270 1,093,435 +0.25(+4.15%)
Oct 13, 2011 6.110 6.130 5.910 6.020 1,532,226 -0.13(-2.11%)
Oct 12, 2011 6.060 6.320 6.040 6.150 1,498,581 +0.17(+2.84%)
Oct 11, 2011 5.790 6.040 5.700 5.980 1,334,589 +0.14(+2.40%)
Oct 10, 2011 5.770 5.910 5.680 5.840 1,746,164 +0.21(+3.73%)
Oct 07, 2011 5.730 5.800 5.480 5.630 2,738,940 -0.05(-0.88%)
Oct 06, 2011 5.100 5.745 5.100 5.680 2,759,945 +0.61(+12.03%)
Oct 05, 2011 4.750 5.130 4.750 5.070 2,261,744 +0.37(+7.87%)
Oct 04, 2011 4.390 4.735 4.120 4.700 3,313,529 +0.22(+4.91%)
Oct 03, 2011 4.820 5.000 4.410 4.480 2,913,014 -0.42(-8.57%)
Sep 30, 2011 5.090 5.100 4.900 4.900 2,212,765 -0.35(-6.67%)
Sep 29, 2011 5.350 5.390 4.990 5.250 1,762,428 +0.05(+0.96%)
Sep 28, 2011 5.520 5.579 5.160 5.200 1,431,676 -0.32(-5.80%)
Sep 27, 2011 5.500 5.690 5.450 5.520 1,835,547 +0.21(+3.95%)
Sep 26, 2011 5.270 5.340 5.110 5.310 1,574,257 +0.14(+2.71%)
Sep 23, 2011 5.220 5.410 5.150 5.170 2,112,477 -0.06(-1.15%)
Sep 22, 2011 5.210 5.400 5.150 5.230 2,351,819 -0.16(-2.97%)
Sep 21, 2011 5.630 5.750 5.360 5.390 1,803,324 -0.22(-3.92%)
Sep 20, 2011 5.760 5.970 5.600 5.610 1,827,273 -0.11(-1.92%)
Sep 19, 2011 5.890 5.900 5.680 5.720 2,503,602 -0.35(-5.77%)
Sep 16, 2011 5.960 6.190 5.940 6.070 2,757,319 +0.18(+3.06%)
Sep 15, 2011 5.850 5.950 5.750 5.890 1,531,526 +0.13(+2.26%)
Sep 14, 2011 5.860 5.880 5.590 5.760 1,326,605 +0.06(+1.05%)
Sep 13, 2011 5.660 5.800 5.610 5.700 1,216,295 +0.09(+1.60%)
Sep 12, 2011 5.390 5.630 5.350 5.610 1,517,879 +0.12(+2.19%)
Sep 09, 2011 5.720 5.750 5.440 5.490 1,813,716 -0.30(-5.18%)
Sep 08, 2011 5.850 6.180 5.680 5.790 1,970,927 -0.10(-1.70%)
Sep 07, 2011 5.620 5.990 5.620 5.890 1,576,551 +0.38(+6.90%)
Sep 06, 2011 5.390 5.530 5.320 5.510 1,527,876 -0.12(-2.13%)
Sep 02, 2011 5.770 5.870 5.570 5.630 1,772,448 -0.34(-5.70%)
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.