Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 11.93 12.31 11.91 12.13 921,555 +0.25(+2.08%)
Nov 26, 2014 11.87 11.89 11.89 11.89 1,166,350 +0.07(+0.56%)
Nov 25, 2014 11.59 11.87 11.58 11.82 2,744,863 +0.47(+4.18%)
Nov 24, 2014 11.19 11.36 11.18 11.34 682,730 +0.16(+1.44%)
Nov 21, 2014 11.34 11.35 11.07 11.18 1,159,726 -0.02(-0.17%)
Nov 20, 2014 10.98 11.21 10.91 11.20 999,321 +0.19(+1.72%)
Nov 19, 2014 11.12 11.24 10.94 11.01 979,141 -0.13(-1.19%)
Nov 18, 2014 11.10 11.25 10.93 11.14 826,010 +0.07(+0.60%)
Nov 17, 2014 11.39 11.39 10.85 11.08 1,402,229 -0.37(-3.23%)
Nov 14, 2014 11.44 11.58 11.23 11.45 1,393,294 +0.05(+0.42%)
Nov 13, 2014 11.22 11.51 11.22 11.40 2,231,751 +0.21(+1.87%)
Nov 12, 2014 11.10 11.36 11.06 11.19 2,294,092 +0.02(+0.17%)
Nov 11, 2014 10.97 11.32 10.93 11.17 1,595,884 +0.15(+1.38%)
Nov 10, 2014 10.95 11.30 10.89 11.02 1,413,989 +0.12(+1.13%)
Nov 07, 2014 10.81 11.05 10.69 10.90 1,564,956 +0.05(+0.44%)
Nov 06, 2014 11.17 11.25 10.70 10.85 1,769,455 +0.08(+0.70%)
Nov 05, 2014 10.98 11.15 10.72 10.77 2,235,751 -0.14(-1.30%)
Nov 04, 2014 10.60 11.19 10.56 10.92 2,812,159 +0.21(+1.95%)
Nov 03, 2014 10.95 11.14 10.68 10.71 2,262,552 -0.26(-2.34%)
Oct 31, 2014 11.17 11.72 10.92 10.96 4,946,475 +0.49(+4.72%)
Oct 30, 2014 9.996 10.51 9.911 10.47 2,458,897 +0.35(+3.47%)
Oct 29, 2014 10.39 10.40 9.930 10.12 1,418,390 -0.19(-1.84%)
Oct 28, 2014 9.816 10.38 9.594 10.31 1,999,294 +0.48(+4.93%)
Oct 27, 2014 9.692 9.863 9.749 9.825 953,047 +0.08(+0.78%)
Oct 24, 2014 9.730 9.854 9.616 9.749 1,592,955 -0.02(-0.19%)
Oct 23, 2014 9.711 10.14 9.692 9.768 1,884,206 +0.27(+2.80%)
Oct 22, 2014 9.692 9.882 9.474 9.502 1,626,871 -0.15(-1.57%)
Oct 21, 2014 9.483 10.04 9.426 9.654 2,744,949 +0.27(+2.83%)
Oct 20, 2014 9.322 9.388 9.265 9.388 2,149,196 +0.06(+0.61%)
Oct 17, 2014 9.673 9.721 9.294 9.331 2,332,612 -0.16(-1.70%)
Oct 16, 2014 8.961 9.806 8.914 9.493 3,450,892 +0.44(+4.82%)
Oct 15, 2014 8.496 9.085 8.430 9.056 1,844,179 +0.38(+4.38%)
Oct 14, 2014 8.506 8.819 8.335 8.676 2,090,490 +0.23(+2.70%)
Oct 13, 2014 8.648 8.771 8.335 8.449 2,315,511 -0.16(-1.87%)
Oct 10, 2014 8.876 9.066 8.601 8.610 3,437,883 -0.34(-3.82%)
Oct 09, 2014 9.398 9.512 8.933 8.952 1,803,037 -0.49(-5.23%)
Oct 08, 2014 9.597 9.730 9.308 9.445 2,416,498 -0.14(-1.49%)
Oct 07, 2014 9.711 9.901 9.578 9.588 1,269,235 -0.25(-2.51%)
Oct 06, 2014 10.09 10.13 9.749 9.835 1,288,855 -0.17(-1.71%)
Oct 03, 2014 9.569 10.19 9.545 10.01 3,057,200 +0.53(+5.61%)
Oct 02, 2014 9.493 9.711 9.275 9.474 2,739,259 -0.02(-0.20%)
Oct 01, 2014 9.578 9.607 9.360 9.493 1,497,875 -0.15(-1.57%)
Sep 30, 2014 9.835 9.939 9.455 9.645 2,115,191 -0.15(-1.55%)
Sep 29, 2014 9.882 9.949 9.721 9.797 1,489,747 -0.24(-2.37%)
Sep 26, 2014 9.740 10.11 9.702 10.03 1,212,610 +0.32(+3.32%)
Sep 25, 2014 9.930 10.01 9.683 9.711 940,461 -0.27(-2.66%)
Sep 24, 2014 9.901 10.08 9.882 9.977 874,809 +0.07(+0.67%)
Sep 23, 2014 9.958 10.21 9.863 9.911 1,452,693 -0.09(-0.85%)
Sep 22, 2014 10.20 10.20 9.882 9.996 1,010,607 -0.28(-2.68%)
Sep 19, 2014 10.27 10.35 10.10 10.27 1,851,890 +0.02(+0.19%)
Sep 18, 2014 10.28 10.39 10.18 10.25 1,692,221 +0.03(+0.28%)
Sep 17, 2014 10.37 10.59 10.06 10.22 3,298,905 -0.11(-1.10%)
Sep 16, 2014 10.27 10.37 9.901 10.34 3,268,906 -0.07(-0.64%)
Sep 15, 2014 10.61 10.62 10.33 10.40 823,596 -0.21(-1.97%)
Sep 12, 2014 10.69 10.69 10.34 10.61 1,610,471 -0.07(-0.62%)
Sep 11, 2014 10.82 10.96 10.57 10.68 1,538,359 -0.20(-1.83%)
Sep 10, 2014 10.39 10.92 10.39 10.88 2,134,151 +0.06(+0.53%)
Sep 09, 2014 11.14 11.30 10.57 10.82 3,545,151 -0.35(-3.14%)
Sep 08, 2014 10.54 11.32 10.54 11.17 4,156,584 +0.60(+5.66%)
Sep 05, 2014 10.23 10.58 10.23 10.57 1,087,653 +0.33(+3.24%)
Sep 04, 2014 10.21 10.40 10.14 10.24 803,095 +0.06(+0.56%)
Sep 03, 2014 10.30 10.38 10.08 10.19 652,941 -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.