Skip to main content

Boyd Gaming Corp (NY: BYD )

54.46 +0.79 (+1.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.072 7.224 7.063 7.082 1,044,647 +0.01(+0.13%)
Dec 29, 2011 7.034 7.224 7.034 7.072 1,025,034 +0.05(+0.68%)
Dec 28, 2011 7.224 7.300 6.920 7.025 1,457,766 -0.22(-3.01%)
Dec 27, 2011 6.711 7.395 6.626 7.243 3,290,922 +0.65(+9.78%)
Dec 23, 2011 6.550 6.626 6.503 6.598 989,120 +0.24(+3.73%)
Dec 21, 2011 6.132 6.360 6.085 6.360 1,176,738 +0.20(+3.24%)
Dec 20, 2011 5.990 6.180 5.971 6.161 1,268,367 +0.37(+6.39%)
Dec 19, 2011 6.028 6.159 5.781 5.791 811,525 -0.20(-3.33%)
Dec 16, 2011 5.857 5.990 5.819 5.990 1,383,616 +0.19(+3.27%)
Dec 15, 2011 5.658 5.838 5.620 5.800 1,107,622 +0.22(+3.91%)
Dec 14, 2011 5.781 5.781 5.530 5.582 1,056,041 -0.12(-2.16%)
Dec 13, 2011 5.819 5.905 5.667 5.705 1,357,673 -0.04(-0.66%)
Dec 12, 2011 5.791 5.909 5.743 5.743 1,278,928 -0.29(-4.87%)
Dec 09, 2011 5.933 6.085 5.886 6.037 1,041,418 +0.18(+3.08%)
Dec 08, 2011 6.275 6.303 5.848 5.857 1,345,438 -0.50(-7.91%)
Dec 07, 2011 6.208 6.408 6.113 6.360 838,521 +0.08(+1.21%)
Dec 06, 2011 6.227 6.369 6.061 6.284 590,077 -0.01(-0.15%)
Dec 05, 2011 6.389 6.465 6.161 6.294 1,535,837 +0.16(+2.63%)
Dec 02, 2011 6.484 6.531 6.123 6.132 1,484,661 -0.23(-3.58%)
Dec 01, 2011 6.341 6.503 6.170 6.360 1,258,937 +0.00(+0.00%)
Nov 30, 2011 5.857 6.360 5.772 6.360 2,300,316 +0.80(+14.33%)
Nov 29, 2011 5.572 5.667 5.515 5.563 812,806 +0.00(+0.00%)
Nov 28, 2011 5.401 5.601 5.401 5.563 984,780 +0.35(+6.74%)
Nov 25, 2011 5.259 5.449 5.202 5.212 418,407 -0.13(-2.49%)
Nov 23, 2011 5.534 5.553 5.335 5.344 1,031,714 -0.26(-4.58%)
Nov 22, 2011 5.724 5.762 5.563 5.601 1,043,780 -0.12(-2.16%)
Nov 21, 2011 5.772 5.819 5.667 5.724 1,083,138 -0.23(-3.83%)
Nov 18, 2011 5.962 6.094 5.833 5.952 738,929 +0.02(+0.32%)
Nov 17, 2011 6.047 6.170 5.895 5.933 944,684 -0.12(-2.04%)
Nov 16, 2011 6.132 6.322 6.056 6.056 800,843 -0.18(-2.89%)
Nov 15, 2011 5.962 6.284 5.933 6.237 670,212 +0.23(+3.79%)
Nov 14, 2011 6.132 6.294 5.943 6.009 861,945 -0.18(-2.91%)
Nov 11, 2011 5.990 6.237 5.981 6.189 933,473 +0.27(+4.49%)
Nov 10, 2011 6.208 6.218 5.857 5.924 1,062,187 -0.17(-2.80%)
Nov 09, 2011 6.256 6.341 6.075 6.094 1,344,646 -0.44(-6.69%)
Nov 08, 2011 6.598 6.771 6.341 6.531 1,470,591 -0.02(-0.29%)
Nov 07, 2011 6.427 6.598 6.294 6.550 1,220,968 +0.10(+1.62%)
Nov 04, 2011 6.484 6.531 6.237 6.446 1,230,613 -0.12(-1.88%)
Nov 03, 2011 6.208 6.626 5.943 6.569 2,481,427 +0.47(+7.62%)
Nov 02, 2011 6.094 6.161 5.952 6.104 1,180,352 +0.12(+2.06%)
Nov 01, 2011 5.838 6.151 5.838 5.981 1,952,082 -0.17(-2.78%)
Oct 31, 2011 6.218 6.336 6.123 6.151 1,515,861 -0.18(-2.85%)
Oct 28, 2011 6.550 6.607 6.265 6.332 2,313,397 -0.22(-3.33%)
Oct 27, 2011 6.446 6.579 6.237 6.550 3,062,092 +0.43(+6.98%)
Oct 26, 2011 6.335 6.455 5.933 6.123 2,421,195 -0.11(-1.83%)
Oct 25, 2011 6.379 6.664 6.066 6.237 2,959,829 +0.01(+0.15%)
Oct 24, 2011 5.772 6.237 5.734 6.227 1,916,867 +0.48(+8.43%)
Oct 21, 2011 5.781 5.905 5.601 5.743 1,280,786 +0.07(+1.17%)
Oct 20, 2011 5.819 5.867 5.591 5.677 1,661,651 -0.16(-2.76%)
Oct 19, 2011 5.999 6.151 5.791 5.838 1,207,546 -0.17(-2.84%)
Oct 18, 2011 5.534 6.037 5.420 6.009 2,025,730 +0.40(+7.11%)
Oct 17, 2011 5.895 5.943 5.563 5.610 1,570,050 -0.34(-5.74%)
Oct 14, 2011 5.829 5.971 5.724 5.952 1,151,850 +0.24(+4.15%)
Oct 13, 2011 5.800 5.819 5.610 5.715 1,614,082 -0.12(-2.11%)
Oct 12, 2011 5.753 5.999 5.734 5.838 1,578,640 +0.16(+2.84%)
Oct 11, 2011 5.496 5.734 5.411 5.677 1,405,887 +0.13(+2.40%)
Oct 10, 2011 5.477 5.610 5.392 5.544 1,839,450 +0.20(+3.73%)
Oct 07, 2011 5.439 5.506 5.202 5.344 2,885,263 -0.05(-0.88%)
Oct 06, 2011 4.841 5.454 4.841 5.392 2,907,390 +0.58(+12.03%)
Oct 05, 2011 4.509 4.870 4.509 4.813 2,382,574 +0.35(+7.87%)
Oct 04, 2011 4.167 4.495 3.911 4.462 3,490,549 +0.21(+4.91%)
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.