Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.761 6.790 6.618 6.723 628,909 -0.09(-1.26%)
Sep 27, 2012 6.656 6.885 6.628 6.809 1,673,920 +0.19(+2.88%)
Sep 26, 2012 6.332 6.618 6.275 6.618 1,385,016 +0.30(+4.67%)
Sep 25, 2012 6.580 6.704 6.304 6.323 956,593 -0.22(-3.35%)
Sep 24, 2012 6.523 6.656 6.523 6.542 715,100 -0.06(-0.87%)
Sep 21, 2012 6.637 6.637 6.466 6.599 1,256,722 +0.07(+1.02%)
Sep 20, 2012 6.532 6.618 6.475 6.532 428,673 -0.07(-1.01%)
Sep 19, 2012 6.580 6.647 6.552 6.599 492,750 +0.03(+0.43%)
Sep 18, 2012 6.552 6.609 6.494 6.571 748,572 -0.01(-0.14%)
Sep 17, 2012 6.628 6.666 6.494 6.580 853,214 -0.09(-1.29%)
Sep 14, 2012 6.552 6.780 6.552 6.666 1,003,766 +0.09(+1.30%)
Sep 13, 2012 6.361 6.623 6.332 6.580 1,554,038 +0.22(+3.44%)
Sep 12, 2012 6.294 6.390 6.199 6.361 956,198 +0.10(+1.67%)
Sep 11, 2012 6.028 6.266 5.990 6.256 1,724,451 +0.24(+3.96%)
Sep 10, 2012 5.818 6.090 5.802 6.018 1,470,910 +0.20(+3.44%)
Sep 07, 2012 5.704 5.837 5.580 5.818 1,056,262 +0.07(+1.16%)
Sep 06, 2012 5.656 5.771 5.628 5.752 1,434,310 +0.16(+2.90%)
Sep 05, 2012 5.666 5.694 5.561 5.590 545,412 -0.05(-0.84%)
Sep 04, 2012 5.723 5.790 5.609 5.637 789,422 -0.09(-1.50%)
Aug 31, 2012 5.599 5.761 5.514 5.723 1,151,823 +0.17(+3.09%)
Aug 30, 2012 5.685 5.694 5.514 5.552 1,278,767 -0.15(-2.67%)
Aug 29, 2012 5.723 5.847 5.694 5.704 1,247,912 -0.12(-2.12%)
Aug 27, 2012 5.952 5.971 5.799 5.828 687,857 -0.10(-1.77%)
Aug 24, 2012 5.799 5.952 5.799 5.933 681,235 +0.13(+2.30%)
Aug 23, 2012 5.952 5.990 5.771 5.799 729,163 -0.20(-3.33%)
Aug 22, 2012 5.866 5.999 5.818 5.999 632,645 +0.13(+2.27%)
Aug 21, 2012 5.933 6.018 5.866 5.866 706,229 -0.02(-0.32%)
Aug 20, 2012 5.904 5.999 5.847 5.885 570,241 -0.02(-0.32%)
Aug 17, 2012 5.913 5.952 5.742 5.904 942,837 -0.02(-0.32%)
Aug 16, 2012 5.723 5.933 5.723 5.923 883,439 +0.18(+3.15%)
Aug 15, 2012 5.647 5.742 5.618 5.742 639,387 +0.10(+1.86%)
Aug 14, 2012 5.685 5.771 5.590 5.637 593,782 +0.02(+0.34%)
Aug 13, 2012 5.685 5.752 5.580 5.618 622,910 -0.10(-1.83%)
Aug 10, 2012 5.647 5.761 5.609 5.723 809,558 +0.04(+0.67%)
Aug 09, 2012 5.714 5.760 5.609 5.685 613,102 +0.01(+0.17%)
Aug 08, 2012 5.637 5.742 5.628 5.675 584,464 -0.02(-0.33%)
Aug 07, 2012 5.637 5.742 5.604 5.694 888,439 +0.13(+2.40%)
Aug 06, 2012 5.485 5.618 5.371 5.561 740,653 +0.07(+1.21%)
Aug 03, 2012 5.514 5.647 5.456 5.495 1,368,010 +0.05(+0.87%)
Aug 02, 2012 5.428 5.466 5.285 5.447 2,324,052 -0.09(-1.55%)
Aug 01, 2012 5.475 6.656 5.456 5.533 5,839,738 +0.10(+1.93%)
Jul 31, 2012 5.275 5.495 5.266 5.428 1,267,457 +0.10(+1.79%)
Jul 30, 2012 5.409 5.523 5.261 5.333 920,528 -0.06(-1.06%)
Jul 27, 2012 5.152 5.456 5.152 5.390 1,905,481 +0.28(+5.40%)
Jul 26, 2012 5.142 5.199 4.933 5.114 1,882,362 +0.07(+1.32%)
Jul 25, 2012 5.285 5.295 4.923 5.047 2,555,774 -0.17(-3.28%)
Jul 24, 2012 6.142 6.142 5.209 5.218 7,933,021 -1.12(-17.72%)
Jul 23, 2012 6.256 6.409 6.256 6.342 1,248,901 +0.00(+0.00%)
Jul 20, 2012 6.580 6.618 6.304 6.342 1,473,741 -0.32(-4.86%)
Jul 19, 2012 6.637 6.713 6.571 6.666 737,224 +0.05(+0.72%)
Jul 18, 2012 6.666 6.771 6.609 6.618 882,281 -0.09(-1.28%)
Jul 17, 2012 6.637 6.771 6.571 6.704 683,044 +0.10(+1.44%)
Jul 16, 2012 6.732 6.809 6.599 6.609 716,715 -0.13(-1.98%)
Jul 13, 2012 6.723 6.780 6.656 6.742 1,271,022 +0.04(+0.57%)
Jul 12, 2012 6.628 6.799 6.561 6.704 1,377,409 -0.02(-0.28%)
Jul 11, 2012 6.742 6.799 6.628 6.723 1,302,898 -0.03(-0.42%)
Jul 10, 2012 6.790 6.818 6.685 6.751 1,053,447 +0.05(+0.71%)
Jul 09, 2012 6.913 6.980 6.675 6.704 946,736 -0.25(-3.56%)
Jul 06, 2012 6.866 7.009 6.857 6.951 435,788 -0.02(-0.27%)
Jul 05, 2012 6.866 7.009 6.828 6.971 700,172 +0.07(+0.97%)
Jul 03, 2012 6.894 6.980 6.818 6.904 518,576 +0.05(+0.69%)
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.