Boyd Gaming Corp (NY: BYD )

62.98 +0.41 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.21 19.37 19.12 19.33 812,108 +0.00(+0.00%)
Jan 30, 2017 19.51 19.65 19.21 19.33 874,694 -0.30(-1.55%)
Jan 27, 2017 19.62 19.78 19.52 19.63 1,791,765 +0.23(+1.18%)
Jan 26, 2017 19.37 19.69 19.26 19.41 1,599,192 -0.09(-0.44%)
Jan 25, 2017 18.85 19.49 18.77 19.49 1,700,676 +0.86(+4.59%)
Jan 24, 2017 18.43 18.75 18.42 18.64 1,058,489 +0.24(+1.29%)
Jan 23, 2017 18.50 18.65 18.26 18.40 936,506 -0.12(-0.67%)
Jan 20, 2017 18.45 18.59 18.31 18.52 753,205 +0.08(+0.41%)
Jan 19, 2017 18.67 18.83 18.40 18.44 815,299 -0.22(-1.17%)
Jan 18, 2017 18.66 18.79 18.32 18.66 1,165,166 +0.03(+0.15%)
Jan 17, 2017 19.09 19.15 18.64 18.64 1,157,817 -0.02(-0.10%)
Jan 13, 2017 18.65 18.65 18.65 0 -0.03(-0.15%)
Jan 12, 2017 18.52 18.84 18.28 18.68 1,217,803 +0.18(+0.98%)
Jan 11, 2017 18.64 18.70 18.25 18.50 1,768,806 -0.14(-0.76%)
Jan 10, 2017 18.71 18.97 18.57 18.64 1,365,774 -0.04(-0.20%)
Jan 09, 2017 19.24 19.45 18.60 18.68 2,762,544 -0.57(-2.96%)
Jan 06, 2017 19.86 19.86 19.21 19.25 2,210,430 -0.61(-3.07%)
Jan 05, 2017 19.81 19.92 19.61 19.86 975,145 +0.06(+0.29%)
Jan 04, 2017 19.52 19.86 19.48 19.81 1,802,457 +0.39(+2.01%)
Jan 03, 2017 19.41 19.64 19.19 19.42 990,837 +0.23(+1.19%)
Dec 30, 2016 19.19 19.19 19.19 0 -0.10(-0.54%)
Dec 29, 2016 19.21 19.52 19.16 19.29 612,023 +0.10(+0.50%)
Dec 28, 2016 19.39 19.49 19.20 19.20 603,201 -0.13(-0.69%)
Dec 27, 2016 19.53 19.68 19.30 19.33 508,795 -0.16(-0.83%)
Dec 23, 2016 19.49 19.49 19.49 0 -0.14(-0.73%)
Dec 22, 2016 19.71 19.73 19.53 19.63 575,337 -0.09(-0.43%)
Dec 21, 2016 19.66 19.79 19.51 19.72 776,132 +0.04(+0.19%)
Dec 20, 2016 19.81 19.88 19.56 19.68 634,261 -0.09(-0.43%)
Dec 19, 2016 19.81 20.16 19.68 19.77 635,316 -0.06(-0.29%)
Dec 16, 2016 19.56 20.07 19.36 19.82 3,366,751 +0.12(+0.63%)
Dec 15, 2016 19.74 20.04 19.50 19.70 832,154 -0.05(-0.24%)
Dec 14, 2016 20.01 20.04 19.66 19.75 1,074,931 -0.27(-1.33%)
Dec 13, 2016 19.91 20.32 19.90 20.01 1,543,491 +0.22(+1.11%)
Dec 12, 2016 20.33 20.36 19.50 19.80 3,085,058 -0.62(-3.03%)
Dec 09, 2016 20.16 20.52 20.10 20.41 2,947,209 +0.44(+2.19%)
Dec 08, 2016 19.39 20.38 19.28 19.98 4,041,302 +0.68(+3.55%)
Dec 07, 2016 18.61 19.29 18.61 19.29 1,355,981 +0.62(+3.31%)
Dec 06, 2016 18.41 18.68 18.34 18.67 914,390 +0.37(+2.03%)
Dec 05, 2016 18.14 18.33 18.05 18.30 1,039,354 +0.32(+1.80%)
Dec 02, 2016 17.73 18.06 17.64 17.98 857,022 +0.19(+1.07%)
Dec 01, 2016 17.92 18.04 17.55 17.79 1,662,475 -0.13(-0.74%)
Nov 30, 2016 18.47 18.47 17.82 17.92 1,402,440 -0.41(-2.23%)
Nov 29, 2016 18.26 18.46 18.16 18.33 1,297,514 +0.05(+0.26%)
Nov 28, 2016 18.34 18.44 18.10 18.28 1,565,639 -0.06(-0.31%)
Nov 25, 2016 18.05 18.36 18.04 18.34 394,599 +0.31(+1.74%)
Nov 23, 2016 18.03 18.03 18.03 0 +0.27(+1.50%)
Nov 22, 2016 17.77 17.82 17.58 17.76 1,160,354 +0.02(+0.11%)
Nov 21, 2016 17.88 18.07 17.68 17.74 1,776,097 +0.09(+0.48%)
Nov 18, 2016 17.91 18.16 17.62 17.66 1,427,292 -0.25(-1.38%)
Nov 17, 2016 17.76 17.94 17.71 17.90 1,330,360 +0.14(+0.80%)
Nov 16, 2016 17.63 17.85 17.63 17.76 964,140 +0.06(+0.32%)
Nov 15, 2016 17.83 17.99 17.67 17.70 1,707,607 -0.16(-0.91%)
Nov 14, 2016 17.94 18.39 17.84 17.86 2,253,989 +0.09(+0.48%)
Nov 11, 2016 17.33 17.80 17.31 17.78 1,910,827 +0.45(+2.58%)
Nov 10, 2016 17.65 17.77 17.13 17.33 2,492,801 -0.12(-0.71%)
Nov 09, 2016 16.58 17.55 16.56 17.46 2,020,860 +0.57(+3.38%)
Nov 08, 2016 16.65 16.95 16.54 16.88 1,626,923 +0.15(+0.91%)
Nov 07, 2016 16.87 16.91 16.62 16.73 1,316,399 +0.28(+1.68%)
Nov 04, 2016 16.38 16.65 16.30 16.46 1,221,655 +0.18(+1.11%)
Nov 03, 2016 16.19 16.49 16.04 16.28 2,951,997 +0.10(+0.65%)
Nov 02, 2016 16.49 17.08 15.95 16.17 4,456,054 -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.