Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.037 10.13 9.008 10.02 11,671,531 +0.95(+10.46%)
Jan 30, 2014 8.819 9.170 8.805 9.075 4,285,925 +0.34(+3.91%)
Jan 29, 2014 8.809 8.942 8.648 8.733 2,574,934 -0.18(-2.02%)
Jan 28, 2014 8.942 9.170 8.847 8.913 3,344,884 -0.06(-0.63%)
Jan 27, 2014 9.322 9.368 8.695 8.970 5,386,599 -0.28(-3.08%)
Jan 24, 2014 9.872 9.920 9.179 9.255 7,748,545 -0.76(-7.58%)
Jan 23, 2014 10.07 10.12 9.958 10.01 2,305,649 -0.13(-1.31%)
Jan 22, 2014 10.03 10.16 9.863 10.15 2,534,791 +0.10(+1.04%)
Jan 21, 2014 10.29 10.35 10.01 10.04 2,520,046 -0.18(-1.76%)
Jan 17, 2014 10.02 10.22 10.22 10.22 7,303,970 +0.13(+1.32%)
Jan 16, 2014 10.51 10.53 10.02 10.09 7,891,746 -0.48(-4.58%)
Jan 15, 2014 10.82 10.89 10.28 10.57 6,041,891 -0.25(-2.28%)
Jan 14, 2014 11.26 11.38 10.52 10.82 10,674,823 -0.27(-2.40%)
Jan 13, 2014 11.61 11.84 11.09 11.09 4,998,679 -0.58(-4.96%)
Jan 10, 2014 11.25 11.86 11.16 11.67 6,167,788 +0.42(+3.71%)
Jan 09, 2014 11.33 11.48 11.16 11.25 4,516,649 -0.07(-0.59%)
Jan 08, 2014 11.22 11.54 11.18 11.32 3,824,947 +0.11(+1.02%)
Jan 07, 2014 10.79 11.36 10.79 11.20 8,239,770 +0.43(+3.97%)
Jan 06, 2014 10.91 11.01 10.56 10.77 2,997,249 -0.09(-0.87%)
Jan 03, 2014 10.76 10.99 10.66 10.87 2,068,862 +0.13(+1.24%)
Jan 02, 2014 10.67 10.92 10.58 10.74 2,040,087 +0.05(+0.44%)
Dec 31, 2013 10.81 10.69 10.69 10.69 1,444,929 -0.09(-0.88%)
Dec 30, 2013 10.57 10.87 10.46 10.78 1,643,638 +0.20(+1.88%)
Dec 27, 2013 11.00 11.11 10.50 10.58 2,214,610 -0.42(-3.80%)
Dec 26, 2013 10.92 11.15 10.81 11.00 2,187,192 +0.18(+1.67%)
Dec 24, 2013 10.77 10.85 10.70 10.82 657,874 +0.04(+0.35%)
Dec 23, 2013 10.82 10.93 10.73 10.78 1,132,065 +0.02(+0.18%)
Dec 20, 2013 10.49 10.81 10.45 10.76 7,133,345 +0.31(+3.00%)
Dec 19, 2013 10.46 10.55 10.38 10.45 2,091,495 -0.05(-0.45%)
Dec 18, 2013 10.43 10.66 10.26 10.50 2,409,382 +0.10(+1.00%)
Dec 17, 2013 10.61 10.67 10.37 10.39 2,349,753 -0.23(-2.14%)
Dec 16, 2013 10.66 10.85 10.58 10.62 1,401,064 +0.05(+0.45%)
Dec 13, 2013 10.57 10.75 10.55 10.57 1,771,926 +0.05(+0.45%)
Dec 12, 2013 10.77 10.93 10.51 10.53 1,582,496 -0.17(-1.60%)
Dec 11, 2013 10.95 10.97 10.55 10.70 1,564,118 -0.24(-2.17%)
Dec 10, 2013 11.02 11.15 10.83 10.94 1,489,892 -0.13(-1.20%)
Dec 09, 2013 10.93 11.18 10.93 11.07 1,440,622 +0.18(+1.66%)
Dec 06, 2013 10.83 10.91 10.66 10.89 1,160,110 +0.17(+1.59%)
Dec 05, 2013 10.74 10.90 10.59 10.72 1,505,460 -0.05(-0.44%)
Dec 04, 2013 10.51 10.98 10.46 10.76 3,865,428 +0.28(+2.72%)
Dec 03, 2013 10.55 10.73 10.45 10.48 1,876,180 -0.10(-0.90%)
Dec 02, 2013 10.85 10.93 10.48 10.57 2,436,147 -0.29(-2.71%)
Nov 29, 2013 10.94 10.96 10.58 10.87 1,754,287 -0.05(-0.44%)
Nov 27, 2013 9.996 10.92 9.910 10.92 5,806,224 +0.99(+9.94%)
Nov 26, 2013 9.540 9.996 9.540 9.929 2,911,983 +0.39(+4.08%)
Nov 25, 2013 9.673 9.682 9.379 9.540 2,267,249 -0.05(-0.50%)
Nov 22, 2013 9.530 9.663 9.483 9.587 1,318,623 +0.04(+0.40%)
Nov 21, 2013 9.303 9.597 9.303 9.549 1,642,293 +0.28(+2.97%)
Nov 20, 2013 9.407 9.663 9.255 9.274 1,802,396 -0.10(-1.11%)
Nov 19, 2013 9.511 9.635 9.369 9.379 2,134,439 -0.16(-1.69%)
Nov 18, 2013 9.844 10.03 9.493 9.540 2,450,957 -0.28(-2.90%)
Nov 15, 2013 9.758 10.03 9.673 9.825 2,511,420 +0.09(+0.88%)
Nov 14, 2013 9.768 9.891 9.635 9.739 1,776,637 -0.04(-0.39%)
Nov 13, 2013 9.464 9.787 9.445 9.777 1,960,776 +0.18(+1.88%)
Nov 12, 2013 9.521 9.654 9.417 9.597 1,968,191 +0.04(+0.40%)
Nov 11, 2013 9.521 9.644 9.398 9.559 1,752,459 +0.00(+0.00%)
Nov 08, 2013 9.388 9.663 9.255 9.559 2,563,121 +0.20(+2.13%)
Nov 07, 2013 9.730 9.758 9.322 9.360 4,034,244 -0.37(-3.80%)
Nov 06, 2013 9.644 9.787 9.530 9.730 3,663,261 +0.09(+0.99%)
Nov 05, 2013 9.606 9.758 9.483 9.635 4,360,670 -0.06(-0.59%)
Nov 04, 2013 9.749 9.948 9.587 9.692 3,948,783 -0.10(-1.07%)
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.