Skip to main content

Boyd Gaming Corp (NY: BYD )

54.34 -0.12 (-0.22%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 8.477 8.591 8.382 8.487 1,288,222 -0.11(-1.32%)
Nov 29, 2010 8.439 8.610 8.354 8.601 1,269,630 +0.09(+1.12%)
Nov 26, 2010 8.667 8.676 8.506 8.506 628,027 -0.25(-2.82%)
Nov 24, 2010 8.629 8.752 8.752 8.752 1,106,619 +0.22(+2.56%)
Nov 23, 2010 8.648 8.724 8.458 8.534 1,747,996 -0.29(-3.33%)
Nov 22, 2010 8.401 8.854 8.306 8.828 2,837,849 +0.43(+5.08%)
Nov 19, 2010 8.544 8.553 8.306 8.401 1,755,269 -0.17(-1.99%)
Nov 18, 2010 8.373 8.714 8.373 8.572 2,373,357 +0.36(+4.39%)
Nov 17, 2010 8.221 8.354 7.927 8.211 3,082,312 +0.03(+0.35%)
Nov 16, 2010 8.639 8.648 7.955 8.183 4,967,278 -0.52(-6.00%)
Nov 15, 2010 9.066 9.227 8.676 8.705 3,256,828 -0.27(-2.96%)
Nov 12, 2010 9.398 9.569 8.923 8.971 4,337,833 -0.70(-7.26%)
Nov 11, 2010 9.312 9.683 9.104 9.673 2,799,866 +0.23(+2.41%)
Nov 10, 2010 9.797 10.01 9.256 9.445 5,183,464 -0.39(-3.96%)
Nov 09, 2010 9.569 10.34 9.540 9.835 6,508,125 +0.63(+6.80%)
Nov 08, 2010 9.246 9.816 9.104 9.208 3,384,905 -0.06(-0.61%)
Nov 05, 2010 9.132 9.436 9.113 9.265 3,121,482 +0.18(+1.99%)
Nov 04, 2010 8.705 9.180 8.695 9.085 3,622,103 +0.42(+4.82%)
Nov 03, 2010 8.107 8.695 8.002 8.667 3,984,411 +0.54(+6.66%)
Nov 02, 2010 8.040 8.154 7.908 8.126 1,634,349 +0.21(+2.64%)
Nov 01, 2010 7.908 8.002 7.803 7.917 1,554,925 +0.03(+0.36%)
Oct 29, 2010 8.012 8.012 7.832 7.889 1,497,864 -0.14(-1.77%)
Oct 28, 2010 8.031 8.107 7.898 8.031 2,280,294 +0.19(+2.42%)
Oct 27, 2010 7.737 8.173 7.737 7.841 2,658,720 -0.11(-1.43%)
Oct 25, 2010 7.680 8.095 7.632 7.955 3,434,623 +0.37(+4.88%)
Oct 22, 2010 7.357 7.670 7.347 7.585 1,991,692 +0.28(+3.90%)
Oct 21, 2010 7.433 7.613 7.186 7.300 1,775,063 -0.05(-0.65%)
Oct 20, 2010 7.262 7.452 7.224 7.347 1,202,325 +0.12(+1.71%)
Oct 19, 2010 7.243 7.528 7.167 7.224 1,961,747 -0.19(-2.56%)
Oct 18, 2010 7.338 7.509 7.272 7.414 1,279,050 +0.12(+1.69%)
Oct 15, 2010 7.680 7.737 7.291 7.291 3,667,773 -0.32(-4.24%)
Oct 14, 2010 7.936 7.955 7.490 7.613 2,536,992 -0.28(-3.49%)
Oct 13, 2010 7.983 8.145 7.841 7.889 3,185,264 -0.22(-2.69%)
Oct 12, 2010 7.917 8.297 7.832 8.107 2,993,804 +0.11(+1.43%)
Oct 11, 2010 8.021 8.126 7.775 7.993 4,472,778 +0.07(+0.84%)
Oct 08, 2010 7.927 8.059 7.120 7.927 11,509,204 +0.72(+10.01%)
Oct 07, 2010 7.366 7.480 7.158 7.205 1,124 -0.12(-1.68%)
Oct 06, 2010 7.101 7.375 7.025 7.328 1,709,275 +0.18(+2.52%)
Oct 05, 2010 7.006 7.159 6.949 7.148 1,799,644 +0.28(+4.01%)
Oct 04, 2010 6.901 7.091 6.787 6.873 2,000,548 -0.04(-0.55%)
Oct 01, 2010 6.911 6.977 6.844 6.911 1,186,840 +0.02(+0.28%)
Sep 30, 2010 6.835 6.977 6.740 6.892 1,881 +0.10(+1.54%)
Sep 29, 2010 6.825 6.882 6.730 6.787 1,857,435 +0.08(+1.13%)
Sep 28, 2010 6.702 6.711 6.417 6.711 530 +0.08(+1.14%)
Sep 27, 2010 6.522 6.711 6.474 6.636 1,879,374 +0.16(+2.49%)
Sep 24, 2010 6.598 6.598 6.455 6.474 2,143,005 +0.02(+0.29%)
Sep 23, 2010 6.455 6.598 6.360 6.455 61,688 -0.10(-1.59%)
Sep 22, 2010 6.797 6.860 6.541 6.560 3,197,197 -0.27(-3.89%)
Sep 21, 2010 6.977 7.101 6.816 6.825 2,186,477 -0.16(-2.31%)
Sep 20, 2010 6.787 7.025 6.645 6.987 3,035,863 +0.26(+3.81%)
Sep 17, 2010 6.730 6.863 6.645 6.730 3,399,782 -0.09(-1.39%)
Sep 15, 2010 6.787 6.854 6.721 6.825 1,411,471 +0.02(+0.28%)
Sep 14, 2010 6.968 7.091 6.797 6.806 1,896,304 -0.21(-2.98%)
Sep 13, 2010 7.053 7.177 6.892 7.015 1,457,665 +0.08(+1.09%)
Sep 10, 2010 6.939 6.996 6.787 6.939 2,516,161 +0.05(+0.69%)
Sep 09, 2010 7.272 7.309 6.892 6.892 2,060,867 -0.12(-1.76%)
Sep 08, 2010 6.911 7.129 6.911 7.015 1,113,775 +0.17(+2.50%)
Sep 07, 2010 7.196 7.205 6.825 6.844 1,789 -0.38(-5.26%)
Sep 03, 2010 7.158 7.338 7.072 7.224 1,408,701 +0.22(+3.12%)
Sep 02, 2010 6.740 7.025 6.692 7.006 1,349 +0.27(+3.94%)
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.