Boyd Gaming Corp (NY: BYD )

45.76 USD UNCHANGED
Streaming Delayed Price Updated: 5:29 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.53 11.55 11.15 11.45 1,665,259 -0.05(-0.43%)
Nov 27, 2013 10.53 11.50 10.44 11.50 5,511,563 +1.04(+9.94%)
Nov 26, 2013 10.05 10.53 10.05 10.46 2,764,203 +0.41(+4.08%)
Nov 25, 2013 10.19 10.20 9.880 10.05 2,152,188 -0.05(-0.50%)
Nov 22, 2013 10.04 10.18 9.990 10.10 1,251,704 +0.04(+0.40%)
Nov 21, 2013 9.800 10.11 9.800 10.06 1,558,948 +0.29(+2.97%)
Nov 20, 2013 9.910 10.18 9.750 9.770 1,710,926 -0.11(-1.11%)
Nov 19, 2013 10.02 10.15 9.870 9.880 2,026,118 -0.17(-1.69%)
Nov 18, 2013 10.37 10.57 10.00 10.05 2,326,573 -0.30(-2.90%)
Nov 15, 2013 10.28 10.57 10.19 10.35 2,383,968 +0.09(+0.88%)
Nov 14, 2013 10.29 10.42 10.15 10.26 1,686,475 -0.04(-0.39%)
Nov 13, 2013 9.970 10.31 9.950 10.30 1,861,269 +0.19(+1.88%)
Nov 12, 2013 10.03 10.17 9.920 10.11 1,868,307 +0.04(+0.40%)
Nov 11, 2013 10.03 10.16 9.900 10.07 1,663,524 +0.00(+0.00%)
Nov 08, 2013 9.890 10.18 9.750 10.07 2,433,045 +0.21(+2.13%)
Nov 07, 2013 10.25 10.28 9.820 9.860 3,829,510 -0.39(-3.80%)
Nov 06, 2013 10.16 10.31 10.04 10.25 3,477,354 +0.10(+0.99%)
Nov 05, 2013 10.12 10.28 9.990 10.15 4,139,370 -0.06(-0.59%)
Nov 04, 2013 10.27 10.48 10.10 10.21 3,748,386 -0.11(-1.07%)
Nov 01, 2013 10.61 10.77 10.31 10.32 4,415,053 -0.24(-2.27%)
Oct 31, 2013 12.29 12.42 10.35 10.56 15,221,667 -2.42(-18.64%)
Oct 30, 2013 13.22 13.44 12.68 12.98 3,643,875 -0.23(-1.74%)
Oct 29, 2013 13.30 13.40 13.07 13.21 2,586,719 -0.04(-0.30%)
Oct 28, 2013 13.83 13.91 13.01 13.25 2,727,091 -0.61(-4.40%)
Oct 25, 2013 13.95 13.97 13.65 13.86 1,007,261 -0.07(-0.50%)
Oct 24, 2013 13.63 14.10 13.62 13.93 1,677,603 +0.29(+2.13%)
Oct 23, 2013 13.75 13.87 13.56 13.64 1,823,215 -0.20(-1.45%)
Oct 22, 2013 13.85 14.10 13.52 13.84 3,642,496 +0.12(+0.87%)
Oct 21, 2013 14.05 14.23 13.70 13.72 1,979,791 -0.32(-2.28%)
Oct 18, 2013 14.26 14.35 14.01 14.04 1,418,283 -0.07(-0.50%)
Oct 17, 2013 13.91 14.11 13.73 14.11 1,288,751 +0.08(+0.57%)
Oct 16, 2013 13.90 14.10 13.85 14.03 1,096,466 +0.27(+1.96%)
Oct 15, 2013 13.95 14.09 13.70 13.76 1,232,446 -0.28(-1.99%)
Oct 14, 2013 13.93 14.14 13.76 14.04 907,747 +0.03(+0.21%)
Oct 11, 2013 13.63 14.16 13.63 14.01 1,304,410 +0.26(+1.89%)
Oct 10, 2013 13.67 13.89 13.39 13.75 2,584,026 +0.58(+4.40%)
Oct 09, 2013 13.48 13.56 12.88 13.17 2,040,716 -0.27(-2.01%)
Oct 08, 2013 13.84 14.03 13.18 13.44 2,681,908 -0.43(-3.10%)
Oct 07, 2013 13.95 14.18 13.80 13.87 1,716,342 -0.23(-1.63%)
Oct 04, 2013 14.24 14.52 14.08 14.10 4,930,288 -0.18(-1.26%)
Oct 03, 2013 14.41 14.75 14.04 14.28 1,437,043 -0.18(-1.24%)
Oct 02, 2013 14.23 14.56 14.03 14.46 1,041,470 +0.11(+0.77%)
Oct 01, 2013 14.12 14.47 14.12 14.35 1,197,956 +0.20(+1.41%)
Sep 30, 2013 13.91 14.22 13.77 14.15 2,022,824 +0.02(+0.14%)
Sep 27, 2013 14.20 14.24 13.97 14.13 1,536,288 -0.14(-0.98%)
Sep 26, 2013 14.25 14.48 14.14 14.27 1,314,986 +0.00(+0.00%)
Sep 25, 2013 14.31 14.48 14.18 14.27 1,511,990 +0.03(+0.21%)
Sep 24, 2013 14.01 14.60 14.00 14.24 2,487,952 +0.21(+1.50%)
Sep 23, 2013 14.26 14.68 13.83 14.03 2,784,306 -0.22(-1.54%)
Sep 20, 2013 13.81 14.43 13.75 14.25 3,702,454 +0.53(+3.86%)
Sep 19, 2013 13.61 13.91 13.59 13.72 1,893,754 +0.11(+0.81%)
Sep 18, 2013 13.31 13.78 13.07 13.61 2,524,226 +0.29(+2.18%)
Sep 17, 2013 13.14 13.41 13.06 13.32 1,339,038 +0.16(+1.22%)
Sep 16, 2013 13.62 13.67 13.08 13.16 3,088,600 -0.11(-0.83%)
Sep 13, 2013 12.69 13.34 12.68 13.27 2,264,077 +0.62(+4.90%)
Sep 12, 2013 12.99 13.17 12.64 12.65 2,236,141 -0.26(-2.01%)
Sep 11, 2013 12.58 12.95 12.54 12.91 2,057,304 +0.29(+2.30%)
Sep 10, 2013 12.30 12.82 12.29 12.62 2,699,013 +0.42(+3.44%)
Sep 09, 2013 11.80 12.28 11.72 12.20 1,676,900 +0.44(+3.74%)
Sep 06, 2013 12.02 12.06 11.51 11.76 2,791,626 -0.21(-1.75%)
Sep 05, 2013 12.19 12.41 11.96 11.97 1,813,192 -0.18(-1.48%)
Sep 04, 2013 11.87 12.30 11.78 12.15 2,027,629 +0.25(+2.10%)
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.