Boyd Gaming Corp (NY: BYD )

67.08 +0.66 (+0.99%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.465 8.608 8.427 8.513 1,590,585 +0.04(+0.45%)
Apr 28, 2011 8.646 8.646 8.456 8.475 1,615,428 -0.19(-2.20%)
Apr 27, 2011 8.465 8.684 8.437 8.665 1,527,029 +0.20(+2.36%)
Apr 26, 2011 8.551 8.551 8.399 8.465 2,485,351 -0.08(-0.89%)
Apr 25, 2011 8.656 8.694 8.494 8.541 1,005,654 -0.04(-0.44%)
Apr 21, 2011 8.618 8.646 8.475 8.579 1,670,710 +0.10(+1.24%)
Apr 20, 2011 8.551 8.665 8.360 8.475 1,735,676 +0.11(+1.37%)
Apr 19, 2011 8.427 8.456 8.237 8.360 1,385,831 -0.09(-1.01%)
Apr 18, 2011 8.380 8.475 8.322 8.446 2,021,242 -0.11(-1.33%)
Apr 15, 2011 8.551 8.599 8.494 8.560 1,165,190 +0.05(+0.56%)
Apr 14, 2011 8.446 8.579 8.351 8.513 1,535,224 -0.08(-0.89%)
Apr 13, 2011 8.599 8.684 8.522 8.589 1,626,908 +0.14(+1.69%)
Apr 12, 2011 8.570 8.589 8.427 8.446 1,528,867 -0.22(-2.53%)
Apr 11, 2011 8.703 8.788 8.570 8.665 1,402,543 +0.02(+0.22%)
Apr 08, 2011 8.932 8.941 8.589 8.646 2,737,451 -0.12(-1.41%)
Apr 07, 2011 9.084 9.179 8.741 8.770 3,573,355 -0.28(-3.05%)
Apr 06, 2011 9.437 9.475 8.979 9.046 2,275,177 -0.30(-3.16%)
Apr 05, 2011 9.056 9.456 9.027 9.341 2,195,972 +0.24(+2.62%)
Apr 04, 2011 9.179 9.279 9.018 9.103 1,877,053 +0.00(+0.00%)
Apr 01, 2011 9.037 9.141 8.903 9.103 1,971,343 +0.18(+2.03%)
Mar 31, 2011 8.922 8.970 8.808 8.922 982,903 -0.05(-0.53%)
Mar 30, 2011 8.970 8.970 8.970 8.970 1,740,530 +0.27(+3.06%)
Mar 29, 2011 8.722 8.808 8.637 8.703 1,284,351 -0.03(-0.33%)
Mar 28, 2011 9.046 9.179 8.732 8.732 1,385,963 -0.28(-3.07%)
Mar 25, 2011 8.979 9.208 8.827 9.008 2,126,677 +0.12(+1.39%)
Mar 24, 2011 8.665 9.027 8.513 8.884 2,386,185 +0.31(+3.67%)
Mar 23, 2011 8.618 8.665 8.418 8.570 2,745,921 -0.10(-1.10%)
Mar 22, 2011 8.951 9.046 8.665 8.665 1,734,974 -0.22(-2.47%)
Mar 21, 2011 8.779 8.903 8.770 8.884 3,160,156 +0.30(+3.55%)
Mar 18, 2011 8.884 8.913 8.551 8.579 2,585,965 -0.14(-1.64%)
Mar 17, 2011 8.837 8.856 8.684 8.722 1,571,506 +0.10(+1.22%)
Mar 16, 2011 8.856 8.894 8.599 8.618 2,729,935 -0.30(-3.31%)
Mar 15, 2011 8.770 8.998 8.751 8.913 2,443,415 -0.12(-1.37%)
Mar 14, 2011 9.227 9.227 8.884 9.037 2,111,333 -0.31(-3.36%)
Mar 11, 2011 8.922 9.394 8.760 9.351 2,607,929 +0.30(+3.37%)
Mar 10, 2011 9.151 9.360 9.027 9.046 2,622,447 -0.36(-3.85%)
Mar 09, 2011 9.265 9.503 9.208 9.408 1,944,089 +0.06(+0.61%)
Mar 08, 2011 9.227 9.513 9.189 9.351 2,077,236 +0.15(+1.66%)
Mar 07, 2011 9.237 9.484 8.951 9.198 4,738,819 -0.45(-4.64%)
Mar 04, 2011 9.884 9.951 9.446 9.646 2,633,146 -0.24(-2.41%)
Mar 03, 2011 9.751 9.951 9.656 9.884 2,686,513 +0.31(+3.28%)
Mar 02, 2011 9.437 9.703 9.294 9.570 3,305,718 +0.13(+1.41%)
Mar 01, 2011 9.998 10.22 9.417 9.437 5,031,885 -0.74(-7.30%)
Feb 28, 2011 10.32 10.48 10.03 10.18 2,569,990 -0.04(-0.37%)
Feb 25, 2011 10.02 10.23 9.932 10.22 2,292,354 +0.41(+4.17%)
Feb 24, 2011 9.779 10.06 9.656 9.808 3,088,267 -0.07(-0.67%)
Feb 23, 2011 10.44 10.44 9.598 9.875 4,314,729 -0.49(-4.69%)
Feb 22, 2011 10.65 10.80 10.30 10.36 2,643,236 -0.51(-4.73%)
Feb 18, 2011 11.16 11.19 10.86 10.87 1,668,300 -0.25(-2.23%)
Feb 17, 2011 11.06 11.19 11.00 11.12 1,533,110 +0.06(+0.52%)
Feb 16, 2011 11.26 11.31 10.99 11.06 1,780,547 -0.16(-1.44%)
Feb 15, 2011 11.38 11.43 11.19 11.23 1,691,455 -0.20(-1.75%)
Feb 14, 2011 11.59 11.60 11.37 11.43 2,417,155 -0.18(-1.56%)
Feb 11, 2011 11.50 11.77 11.32 11.61 3,858,035 +0.05(+0.41%)
Feb 10, 2011 11.79 11.84 11.26 11.56 5,114,297 -0.27(-2.25%)
Feb 09, 2011 11.78 12.17 11.66 11.83 4,107,677 +0.05(+0.40%)
Feb 08, 2011 11.36 12.03 11.28 11.78 10,203,544 +1.30(+12.35%)
Feb 07, 2011 10.30 10.86 10.26 10.48 3,144,701 +0.28(+2.70%)
Feb 04, 2011 10.59 10.59 10.13 10.21 2,713,284 -0.43(-4.03%)
Feb 03, 2011 10.62 10.95 10.52 10.64 1,649,954 +0.07(+0.63%)
Feb 02, 2011 10.70 10.74 10.51 10.57 959,875 -0.14(-1.33%)
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.