Boyd Gaming Corp (NY: BYD )

64.14 +1.16 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.31 10.47 10.02 10.17 2,572,496 -0.04(-0.37%)
Feb 25, 2011 10.01 10.22 9.922 10.21 2,294,589 +0.41(+4.18%)
Feb 24, 2011 9.770 10.05 9.646 9.798 3,091,278 -0.07(-0.68%)
Feb 23, 2011 10.43 10.43 9.589 9.865 4,318,936 -0.49(-4.69%)
Feb 22, 2011 10.64 10.79 10.29 10.35 2,645,813 -0.51(-4.73%)
Feb 18, 2011 11.15 11.18 10.84 10.86 1,669,927 -0.25(-2.23%)
Feb 17, 2011 11.04 11.18 10.99 11.11 1,534,604 +0.06(+0.52%)
Feb 16, 2011 11.25 11.30 10.98 11.05 1,782,283 -0.16(-1.44%)
Feb 15, 2011 11.37 11.42 11.18 11.22 1,693,105 -0.20(-1.75%)
Feb 14, 2011 11.58 11.59 11.36 11.42 2,419,512 -0.18(-1.56%)
Feb 11, 2011 11.49 11.76 11.31 11.60 3,861,796 +0.05(+0.41%)
Feb 10, 2011 11.78 11.82 11.24 11.55 5,119,283 -0.27(-2.25%)
Feb 09, 2011 11.77 12.16 11.65 11.82 4,111,682 +0.05(+0.40%)
Feb 08, 2011 11.35 12.01 11.27 11.77 10,213,492 +1.29(+12.35%)
Feb 07, 2011 10.29 10.84 10.25 10.47 3,147,767 +0.28(+2.70%)
Feb 04, 2011 10.58 10.58 10.12 10.20 2,715,930 -0.43(-4.03%)
Feb 03, 2011 10.61 10.94 10.51 10.63 1,651,563 +0.07(+0.63%)
Feb 02, 2011 10.69 10.73 10.50 10.56 960,811 -0.14(-1.33%)
Feb 01, 2011 10.47 10.76 10.45 10.70 1,820,950 +0.39(+3.78%)
Jan 31, 2011 10.35 10.61 10.27 10.31 2,574,647 +0.00(+0.00%)
Jan 28, 2011 10.97 11.04 10.27 10.31 3,464,035 -0.58(-5.33%)
Jan 27, 2011 11.03 11.03 10.66 10.89 1,815,798 -0.03(-0.26%)
Jan 26, 2011 10.99 11.21 10.79 10.92 2,214,412 -0.07(-0.61%)
Jan 25, 2011 11.17 11.23 10.75 10.99 1,899,859 -0.30(-2.70%)
Jan 24, 2011 11.13 11.37 11.03 11.29 1,744,108 +0.14(+1.28%)
Jan 21, 2011 11.21 11.51 11.10 11.15 3,241,077 +0.20(+1.82%)
Jan 20, 2011 11.04 11.09 10.55 10.95 2,987,657 +0.12(+1.14%)
Jan 19, 2011 11.29 11.51 10.76 10.83 3,024,900 -0.53(-4.69%)
Jan 18, 2011 11.29 11.37 11.16 11.36 2,226,232 +0.10(+0.84%)
Jan 14, 2011 10.94 11.38 10.89 11.26 2,983,875 +0.23(+2.07%)
Jan 13, 2011 10.94 11.28 10.94 11.04 2,462,764 +0.07(+0.61%)
Jan 12, 2011 11.22 11.22 10.84 10.97 3,568,040 -0.06(-0.52%)
Jan 11, 2011 11.68 11.70 10.98 11.03 5,191,496 -0.58(-5.00%)
Jan 10, 2011 11.36 11.69 11.16 11.61 2,912,739 +0.27(+2.35%)
Jan 07, 2011 11.16 11.43 11.10 11.34 3,775,516 +0.27(+2.41%)
Jan 06, 2011 11.20 11.29 10.91 11.07 3,896,137 -0.01(-0.09%)
Jan 05, 2011 10.60 11.29 10.52 11.08 7,694,222 +0.88(+8.68%)
Jan 04, 2011 10.35 10.37 9.979 10.20 3,162,339 -0.09(-0.83%)
Jan 03, 2011 10.31 10.46 10.21 10.28 3,353,902 +0.20(+1.98%)
Dec 31, 2010 10.09 10.32 9.970 10.08 2,192,894 +0.04(+0.38%)
Dec 30, 2010 9.798 10.31 9.779 10.05 3,650,063 +0.30(+3.12%)
Dec 29, 2010 9.437 9.808 9.389 9.741 3,118,644 +0.29(+3.12%)
Dec 28, 2010 9.532 9.656 9.389 9.446 1,091,548 -0.05(-0.50%)
Dec 27, 2010 9.332 9.532 9.275 9.494 752,784 +0.14(+1.53%)
Dec 23, 2010 9.427 9.513 9.342 9.351 1,044,875 -0.06(-0.61%)
Dec 22, 2010 9.380 9.527 9.307 9.408 1,804,338 +0.02(+0.20%)
Dec 21, 2010 9.494 9.589 9.247 9.389 2,784,284 -0.02(-0.20%)
Dec 20, 2010 9.094 9.503 8.999 9.408 3,091,023 +0.47(+5.21%)
Dec 17, 2010 9.075 9.075 8.704 8.942 3,459,266 -0.29(-3.09%)
Dec 16, 2010 9.094 9.351 9.094 9.228 1,248,924 +0.19(+2.11%)
Dec 15, 2010 9.247 9.370 8.990 9.037 1,826,413 -0.21(-2.26%)
Dec 14, 2010 9.266 9.370 9.199 9.247 1,379,420 +0.02(+0.21%)
Dec 13, 2010 9.399 9.513 9.199 9.228 1,559,306 -0.08(-0.82%)
Dec 10, 2010 9.399 9.427 9.180 9.304 1,908,283 -0.09(-0.91%)
Dec 09, 2010 9.513 9.637 9.009 9.389 5,839,527 -0.26(-2.66%)
Dec 08, 2010 9.893 9.931 9.418 9.646 2,791,815 -0.19(-1.93%)
Dec 07, 2010 9.560 9.903 9.465 9.836 5,872,410 +0.44(+4.66%)
Dec 06, 2010 9.304 9.503 9.170 9.399 2,573,303 +0.10(+1.13%)
Dec 03, 2010 8.657 9.418 8.628 9.294 4,130,396 +0.54(+6.20%)
Dec 02, 2010 8.733 8.819 8.571 8.752 1,466,695 +0.03(+0.33%)
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.