Boyd Gaming Corp (NY: BYD )

50.09 USD +0.28 (+0.56%)
Official Closing Price Updated: 7:57 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.460 5.510 5.460 5.500 814,948 +0.04(+0.73%)
Nov 29, 2012 5.390 5.510 5.370 5.460 1,183,835 +0.12(+2.25%)
Nov 28, 2012 5.210 5.370 5.050 5.340 1,124,335 +0.07(+1.33%)
Nov 27, 2012 5.250 5.360 5.240 5.270 674,850 +0.02(+0.38%)
Nov 26, 2012 5.270 5.350 5.230 5.250 667,643 -0.03(-0.57%)
Nov 23, 2012 5.350 5.380 5.235 5.280 316,546 -0.04(-0.75%)
Nov 21, 2012 5.260 5.360 5.220 5.320 935,057 +0.09(+1.72%)
Nov 20, 2012 5.250 5.280 5.200 5.230 770,567 +0.01(+0.19%)
Nov 19, 2012 5.210 5.270 5.130 5.220 1,197,260 +0.12(+2.35%)
Nov 16, 2012 5.250 5.480 5.020 5.100 2,957,920 +0.34(+7.14%)
Nov 15, 2012 4.820 4.900 4.750 4.760 942,474 -0.06(-1.24%)
Nov 14, 2012 5.050 5.070 4.780 4.820 1,466,712 -0.20(-3.98%)
Nov 13, 2012 5.000 5.070 4.970 5.020 1,291,199 -0.01(-0.20%)
Nov 12, 2012 5.100 5.100 5.000 5.030 1,426,000 -0.04(-0.79%)
Nov 09, 2012 5.200 5.270 5.040 5.070 1,410,314 -0.15(-2.87%)
Nov 08, 2012 5.400 5.440 5.210 5.220 1,059,401 -0.18(-3.33%)
Nov 07, 2012 5.260 5.440 5.260 5.400 1,879,800 -0.06(-1.10%)
Nov 06, 2012 5.500 5.530 5.430 5.460 1,462,537 -0.01(-0.18%)
Nov 05, 2012 5.520 5.590 5.410 5.470 1,094,063 -0.05(-0.91%)
Nov 02, 2012 5.770 5.800 5.450 5.520 1,858,964 -0.24(-4.17%)
Nov 01, 2012 5.870 6.010 5.680 5.760 3,969,047 -0.41(-6.65%)
Oct 31, 2012 5.900 6.170 5.900 6.170 978,774 +0.08(+1.31%)
Oct 26, 2012 6.210 6.090 6.090 6.090 556,900 -0.10(-1.62%)
Oct 25, 2012 6.230 6.280 6.140 6.190 510,730 +0.05(+0.81%)
Oct 24, 2012 6.140 6.249 6.050 6.140 686,465 +0.06(+0.99%)
Oct 23, 2012 6.080 6.100 6.040 6.080 955,649 -0.29(-4.55%)
Oct 19, 2012 6.730 6.730 6.305 6.370 1,811,706 -0.35(-5.21%)
Oct 18, 2012 6.560 6.750 6.550 6.720 1,582,587 +0.17(+2.60%)
Oct 17, 2012 6.600 6.630 6.490 6.550 1,310,084 -0.01(-0.15%)
Oct 16, 2012 6.550 6.650 6.470 6.560 1,048,102 +0.10(+1.55%)
Oct 15, 2012 6.540 6.570 6.430 6.460 1,357,926 -0.04(-0.62%)
Oct 12, 2012 6.620 6.690 6.490 6.500 1,088,314 -0.11(-1.66%)
Oct 11, 2012 6.770 6.830 6.610 6.610 896,122 -0.06(-0.90%)
Oct 10, 2012 6.690 6.780 6.570 6.670 523,876 -0.01(-0.15%)
Oct 09, 2012 6.750 6.800 6.620 6.680 538,334 -0.07(-1.04%)
Oct 08, 2012 6.690 6.840 6.670 6.750 556,394 +0.04(+0.60%)
Oct 05, 2012 6.920 6.960 6.710 6.710 845,771 -0.16(-2.33%)
Oct 04, 2012 6.870 6.900 6.740 6.870 528,502 +0.03(+0.44%)
Oct 03, 2012 6.910 7.000 6.810 6.840 951,850 -0.05(-0.73%)
Oct 02, 2012 7.030 7.050 6.810 6.890 1,074,155 -0.08(-1.15%)
Oct 01, 2012 7.130 7.160 6.870 6.970 1,158,243 -0.09(-1.27%)
Sep 28, 2012 7.100 7.130 6.950 7.060 598,882 -0.09(-1.26%)
Sep 27, 2012 6.990 7.230 6.960 7.150 1,593,999 +0.20(+2.88%)
Sep 26, 2012 6.650 6.950 6.590 6.950 1,318,889 +0.31(+4.67%)
Sep 25, 2012 6.910 7.040 6.620 6.640 910,921 -0.23(-3.35%)
Sep 24, 2012 6.850 6.990 6.850 6.870 680,958 -0.06(-0.87%)
Sep 21, 2012 6.970 6.970 6.790 6.930 1,196,720 +0.07(+1.02%)
Sep 20, 2012 6.860 6.950 6.800 6.860 408,207 -0.07(-1.01%)
Sep 19, 2012 6.910 6.980 6.880 6.930 469,224 +0.03(+0.43%)
Sep 18, 2012 6.880 6.940 6.820 6.900 712,832 -0.01(-0.14%)
Sep 17, 2012 6.960 7.000 6.820 6.910 812,478 -0.09(-1.29%)
Sep 14, 2012 6.880 7.120 6.880 7.000 955,842 +0.09(+1.30%)
Sep 13, 2012 6.680 6.955 6.650 6.910 1,479,841 +0.23(+3.44%)
Sep 12, 2012 6.610 6.710 6.510 6.680 910,545 +0.11(+1.67%)
Sep 11, 2012 6.330 6.580 6.290 6.570 1,642,118 +0.25(+3.96%)
Sep 10, 2012 6.110 6.395 6.093 6.320 1,400,682 +0.21(+3.44%)
Sep 07, 2012 5.990 6.130 5.860 6.110 1,005,831 +0.07(+1.16%)
Sep 06, 2012 5.940 6.060 5.910 6.040 1,365,830 +0.17(+2.90%)
Sep 05, 2012 5.950 5.980 5.840 5.870 519,372 -0.05(-0.84%)
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.