Boyd Gaming Corp (NY: BYD )

67.32 +0.90 (+1.36%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.97 12.35 11.95 12.17 918,716 +0.25(+2.08%)
Nov 26, 2014 11.90 11.92 11.92 11.92 1,162,756 +0.07(+0.56%)
Nov 25, 2014 11.63 11.90 11.62 11.86 2,736,405 +0.48(+4.18%)
Nov 24, 2014 11.23 11.40 11.22 11.38 680,626 +0.16(+1.44%)
Nov 21, 2014 11.38 11.39 11.10 11.22 1,156,153 -0.02(-0.17%)
Nov 20, 2014 11.02 11.25 10.94 11.24 996,242 +0.19(+1.72%)
Nov 19, 2014 11.15 11.27 10.97 11.05 976,124 -0.13(-1.19%)
Nov 18, 2014 11.13 11.28 10.96 11.18 823,465 +0.07(+0.60%)
Nov 17, 2014 11.43 11.43 10.88 11.11 1,397,909 -0.37(-3.23%)
Nov 14, 2014 11.47 11.62 11.27 11.48 1,389,001 +0.05(+0.42%)
Nov 13, 2014 11.26 11.55 11.26 11.44 2,224,874 +0.21(+1.87%)
Nov 12, 2014 11.13 11.40 11.10 11.23 2,287,024 +0.02(+0.17%)
Nov 11, 2014 11.01 11.36 10.96 11.21 1,590,967 +0.15(+1.38%)
Nov 10, 2014 10.98 11.33 10.92 11.06 1,409,632 +0.12(+1.13%)
Nov 07, 2014 10.85 11.08 10.72 10.93 1,560,134 +0.05(+0.44%)
Nov 06, 2014 11.21 11.28 10.73 10.88 1,764,003 +0.08(+0.71%)
Nov 05, 2014 11.02 11.19 10.75 10.81 2,228,862 -0.14(-1.30%)
Nov 04, 2014 10.64 11.23 10.59 10.95 2,803,494 +0.21(+1.95%)
Nov 03, 2014 10.99 11.17 10.71 10.74 2,255,580 -0.26(-2.34%)
Oct 31, 2014 11.21 11.76 10.95 11.00 4,931,233 +0.50(+4.71%)
Oct 30, 2014 10.03 10.54 9.941 10.50 2,451,321 +0.35(+3.47%)
Oct 29, 2014 10.43 10.44 9.960 10.15 1,414,019 -0.19(-1.84%)
Oct 28, 2014 9.846 10.41 9.624 10.34 1,993,134 +0.49(+4.93%)
Oct 27, 2014 9.722 9.894 9.779 9.855 950,111 +0.08(+0.78%)
Oct 24, 2014 9.760 9.884 9.646 9.779 1,588,047 -0.02(-0.19%)
Oct 23, 2014 9.741 10.17 9.722 9.798 1,878,401 +0.27(+2.80%)
Oct 22, 2014 9.722 9.913 9.503 9.532 1,621,858 -0.15(-1.57%)
Oct 21, 2014 9.513 10.07 9.456 9.684 2,736,491 +0.27(+2.83%)
Oct 20, 2014 9.351 9.417 9.294 9.417 2,142,574 +0.06(+0.61%)
Oct 17, 2014 9.703 9.751 9.322 9.360 2,325,425 -0.16(-1.70%)
Oct 16, 2014 8.989 9.836 8.941 9.522 3,440,259 +0.44(+4.82%)
Oct 15, 2014 8.522 9.113 8.456 9.084 1,838,497 +0.38(+4.38%)
Oct 14, 2014 8.532 8.846 8.360 8.703 2,084,048 +0.23(+2.70%)
Oct 13, 2014 8.675 8.799 8.360 8.475 2,308,376 -0.16(-1.87%)
Oct 10, 2014 8.903 9.094 8.627 8.637 3,427,290 -0.34(-3.82%)
Oct 09, 2014 9.427 9.541 8.960 8.979 1,797,481 -0.50(-5.23%)
Oct 08, 2014 9.627 9.760 9.337 9.475 2,409,052 -0.14(-1.49%)
Oct 07, 2014 9.741 9.932 9.608 9.617 1,265,324 -0.25(-2.51%)
Oct 06, 2014 10.12 10.16 9.779 9.865 1,284,883 -0.17(-1.71%)
Oct 03, 2014 9.598 10.22 9.575 10.04 3,047,780 +0.53(+5.61%)
Oct 02, 2014 9.522 9.741 9.303 9.503 2,730,818 -0.02(-0.20%)
Oct 01, 2014 9.608 9.636 9.389 9.522 1,493,260 -0.15(-1.57%)
Sep 30, 2014 9.865 9.970 9.484 9.675 2,108,673 -0.15(-1.55%)
Sep 29, 2014 9.913 9.979 9.751 9.827 1,485,156 -0.24(-2.37%)
Sep 26, 2014 9.770 10.14 9.732 10.06 1,208,874 +0.32(+3.32%)
Sep 25, 2014 9.960 10.04 9.713 9.741 937,563 -0.27(-2.66%)
Sep 24, 2014 9.932 10.11 9.913 10.01 872,113 +0.07(+0.67%)
Sep 23, 2014 9.989 10.25 9.894 9.941 1,448,216 -0.09(-0.85%)
Sep 22, 2014 10.23 10.23 9.913 10.03 1,007,493 -0.28(-2.68%)
Sep 19, 2014 10.30 10.38 10.13 10.30 1,846,184 +0.02(+0.18%)
Sep 18, 2014 10.31 10.43 10.21 10.28 1,687,007 +0.03(+0.28%)
Sep 17, 2014 10.40 10.63 10.09 10.26 3,288,740 -0.11(-1.10%)
Sep 16, 2014 10.30 10.40 9.932 10.37 3,258,834 -0.07(-0.64%)
Sep 15, 2014 10.65 10.66 10.36 10.44 821,059 -0.21(-1.97%)
Sep 12, 2014 10.72 10.72 10.37 10.65 1,605,509 -0.07(-0.62%)
Sep 11, 2014 10.86 11.00 10.60 10.71 1,533,619 -0.20(-1.83%)
Sep 10, 2014 10.43 10.96 10.43 10.91 2,127,575 +0.06(+0.53%)
Sep 09, 2014 11.18 11.33 10.60 10.86 3,534,227 -0.35(-3.14%)
Sep 08, 2014 10.57 11.36 10.57 11.21 4,143,776 +0.60(+5.66%)
Sep 05, 2014 10.26 10.62 10.26 10.61 1,084,302 +0.33(+3.24%)
Sep 04, 2014 10.25 10.44 10.17 10.27 800,620 +0.06(+0.56%)
Sep 03, 2014 10.33 10.41 10.11 10.22 650,929 -0.05(-0.46%)
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.