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 (%)
Jan 31, 2017 19.23 19.39 19.14 19.35 811,257 +0.00(+0.00%)
Jan 30, 2017 19.53 19.67 19.23 19.35 873,778 -0.30(-1.55%)
Jan 27, 2017 19.64 19.80 19.54 19.65 1,789,887 +0.23(+1.18%)
Jan 26, 2017 19.39 19.71 19.28 19.43 1,597,517 -0.09(-0.44%)
Jan 25, 2017 18.87 19.51 18.79 19.51 1,698,894 +0.86(+4.59%)
Jan 24, 2017 18.45 18.77 18.44 18.65 1,057,380 +0.24(+1.29%)
Jan 23, 2017 18.52 18.67 18.28 18.42 935,525 -0.12(-0.67%)
Jan 20, 2017 18.47 18.61 18.33 18.54 752,415 +0.08(+0.41%)
Jan 19, 2017 18.69 18.85 18.42 18.46 814,445 -0.22(-1.17%)
Jan 18, 2017 18.68 18.81 18.34 18.68 1,163,945 +0.03(+0.15%)
Jan 17, 2017 19.11 19.17 18.65 18.65 1,156,603 -0.02(-0.10%)
Jan 13, 2017 18.67 18.67 18.67 0 -0.03(-0.15%)
Jan 12, 2017 18.54 18.86 18.30 18.70 1,216,526 +0.18(+0.98%)
Jan 11, 2017 18.66 18.72 18.27 18.52 1,766,952 -0.14(-0.77%)
Jan 10, 2017 18.73 18.99 18.59 18.66 1,364,343 -0.04(-0.20%)
Jan 09, 2017 19.26 19.47 18.62 18.70 2,759,650 -0.57(-2.96%)
Jan 06, 2017 19.88 19.88 19.23 19.27 2,208,114 -0.61(-3.07%)
Jan 05, 2017 19.84 19.94 19.64 19.88 974,123 +0.06(+0.29%)
Jan 04, 2017 19.54 19.88 19.50 19.83 1,800,568 +0.39(+2.01%)
Jan 03, 2017 19.43 19.66 19.21 19.44 989,798 +0.23(+1.19%)
Dec 30, 2016 19.21 19.21 19.21 0 -0.10(-0.54%)
Dec 29, 2016 19.23 19.54 19.18 19.31 611,382 +0.10(+0.50%)
Dec 28, 2016 19.41 19.51 19.22 19.22 602,569 -0.13(-0.69%)
Dec 27, 2016 19.55 19.70 19.32 19.35 508,261 -0.16(-0.83%)
Dec 23, 2016 19.51 19.51 19.51 0 -0.14(-0.73%)
Dec 22, 2016 19.73 19.75 19.55 19.65 574,734 -0.09(-0.43%)
Dec 21, 2016 19.68 19.81 19.53 19.74 775,319 +0.04(+0.19%)
Dec 20, 2016 19.84 19.90 19.58 19.70 633,596 -0.09(-0.43%)
Dec 19, 2016 19.83 20.18 19.70 19.79 634,650 -0.06(-0.29%)
Dec 16, 2016 19.58 20.09 19.38 19.84 3,363,223 +0.12(+0.63%)
Dec 15, 2016 19.76 20.06 19.52 19.72 831,282 -0.05(-0.24%)
Dec 14, 2016 20.04 20.06 19.68 19.77 1,073,804 -0.27(-1.33%)
Dec 13, 2016 19.93 20.34 19.92 20.04 1,541,874 +0.22(+1.11%)
Dec 12, 2016 20.35 20.38 19.52 19.82 3,081,825 -0.62(-3.03%)
Dec 09, 2016 20.18 20.54 20.12 20.44 2,944,121 +0.44(+2.19%)
Dec 08, 2016 19.41 20.40 19.30 20.00 4,037,068 +0.69(+3.55%)
Dec 07, 2016 18.63 19.31 18.63 19.31 1,354,560 +0.62(+3.31%)
Dec 06, 2016 18.43 18.70 18.36 18.69 913,432 +0.37(+2.03%)
Dec 05, 2016 18.16 18.35 18.06 18.32 1,038,265 +0.32(+1.80%)
Dec 02, 2016 17.75 18.08 17.65 18.00 856,124 +0.19(+1.07%)
Dec 01, 2016 17.94 18.05 17.57 17.81 1,660,733 -0.13(-0.74%)
Nov 30, 2016 18.49 18.49 17.84 17.94 1,400,971 -0.41(-2.23%)
Nov 29, 2016 18.28 18.48 18.18 18.35 1,296,154 +0.05(+0.26%)
Nov 28, 2016 18.36 18.46 18.12 18.30 1,563,998 -0.06(-0.31%)
Nov 25, 2016 18.06 18.38 18.05 18.36 394,186 +0.31(+1.74%)
Nov 23, 2016 18.05 18.05 18.05 0 +0.27(+1.50%)
Nov 22, 2016 17.79 17.84 17.60 17.78 1,159,138 +0.02(+0.11%)
Nov 21, 2016 17.90 18.09 17.70 17.76 1,774,236 +0.09(+0.48%)
Nov 18, 2016 17.93 18.18 17.64 17.67 1,425,796 -0.25(-1.38%)
Nov 17, 2016 17.78 17.96 17.73 17.92 1,328,966 +0.14(+0.80%)
Nov 16, 2016 17.65 17.86 17.65 17.78 963,130 +0.06(+0.32%)
Nov 15, 2016 17.85 18.01 17.69 17.72 1,705,818 -0.16(-0.91%)
Nov 14, 2016 17.96 18.41 17.85 17.88 2,251,627 +0.09(+0.48%)
Nov 11, 2016 17.35 17.82 17.33 17.80 1,908,825 +0.45(+2.58%)
Nov 10, 2016 17.66 17.79 17.15 17.35 2,490,189 -0.12(-0.71%)
Nov 09, 2016 16.60 17.57 16.58 17.47 2,018,742 +0.57(+3.38%)
Nov 08, 2016 16.66 16.97 16.56 16.90 1,625,218 +0.15(+0.91%)
Nov 07, 2016 16.88 16.93 16.64 16.75 1,315,020 +0.28(+1.68%)
Nov 04, 2016 16.40 16.67 16.31 16.47 1,220,375 +0.18(+1.11%)
Nov 03, 2016 16.21 16.51 16.05 16.29 2,948,903 +0.10(+0.65%)
Nov 02, 2016 16.51 17.09 15.97 16.19 4,451,384 -0.57(-3.41%)
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.