Skip to main content

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 33.45 33.45 33.45 0 -0.29(-0.85%)
Dec 28, 2017 33.84 34.02 33.58 33.74 452,250 -0.06(-0.17%)
Dec 27, 2017 33.88 33.96 33.66 33.79 445,302 -0.09(-0.25%)
Dec 26, 2017 33.54 34.27 33.37 33.88 917,840 +0.28(+0.82%)
Dec 22, 2017 34.03 34.19 33.50 33.60 1,036,774 -0.52(-1.54%)
Dec 21, 2017 33.15 34.14 32.80 34.13 1,227,233 +1.28(+3.89%)
Dec 20, 2017 33.52 33.58 32.61 32.85 1,407,245 -0.59(-1.77%)
Dec 19, 2017 33.35 33.60 32.98 33.44 961,478 +0.30(+0.92%)
Dec 18, 2017 31.48 33.47 31.40 33.14 2,571,797 +2.33(+7.55%)
Dec 15, 2017 30.37 31.02 30.13 30.81 2,477,319 +0.49(+1.60%)
Dec 14, 2017 30.91 30.95 30.20 30.32 748,715 -0.54(-1.76%)
Dec 13, 2017 30.07 31.11 29.96 30.87 1,721,903 +0.88(+2.92%)
Dec 12, 2017 30.51 30.64 29.95 29.99 1,155,014 -0.60(-1.96%)
Dec 11, 2017 30.59 30.72 30.28 30.59 656,785 +0.07(+0.22%)
Dec 08, 2017 30.70 30.94 30.40 30.52 594,813 +0.00(+0.00%)
Dec 07, 2017 30.16 30.58 29.98 832,654 +0.00(+0.00%)
Dec 06, 2017 30.77 30.82 30.15 30.16 935,955 -0.40(-1.31%)
Dec 05, 2017 30.50 30.79 30.34 30.56 709,719 +0.03(+0.09%)
Dec 04, 2017 30.94 31.03 30.43 30.53 2,036,375 -0.01(-0.03%)
Dec 01, 2017 30.39 30.58 29.99 30.54 948,862 +0.15(+0.50%)
Nov 30, 2017 29.93 30.91 29.49 30.39 1,395,341 +0.59(+1.98%)
Nov 29, 2017 29.59 30.12 29.59 29.80 648,099 +0.27(+0.90%)
Nov 28, 2017 29.37 30.02 29.32 29.53 1,630,363 +0.28(+0.94%)
Nov 27, 2017 28.84 29.47 28.81 29.26 1,289,305 +0.30(+1.05%)
Nov 24, 2017 28.76 29.01 28.58 28.95 465,834 +0.14(+0.50%)
Nov 22, 2017 29.05 29.14 28.76 28.81 601,818 -0.15(-0.53%)
Nov 21, 2017 29.25 29.29 28.92 28.96 998,037 -0.03(-0.10%)
Nov 20, 2017 28.64 29.04 28.61 28.99 1,951,221 +0.41(+1.43%)
Nov 17, 2017 28.15 28.73 28.15 28.58 1,510,606 +0.28(+0.98%)
Nov 16, 2017 27.86 28.32 27.74 28.30 701,546 +0.66(+2.38%)
Nov 15, 2017 27.87 28.07 27.63 27.65 1,066,081 -0.38(-1.36%)
Nov 14, 2017 27.76 28.36 27.76 28.03 1,145,266 +0.29(+1.03%)
Nov 13, 2017 27.48 27.80 27.29 27.74 688,771 +0.21(+0.76%)
Nov 10, 2017 27.85 28.23 27.53 27.53 951,434 -0.36(-1.30%)
Nov 09, 2017 27.92 28.20 27.68 27.89 1,098,816 -0.24(-0.85%)
Nov 08, 2017 27.69 28.19 27.65 28.13 1,093,672 +0.42(+1.51%)
Nov 07, 2017 28.01 28.06 27.15 27.71 824,869 -0.26(-0.92%)
Nov 06, 2017 27.79 28.23 27.68 27.97 614,127 +0.14(+0.51%)
Nov 03, 2017 27.48 27.93 27.48 27.83 955,199 +0.25(+0.90%)
Nov 02, 2017 27.69 28.02 27.49 27.58 650,410 -0.15(-0.55%)
Nov 01, 2017 28.08 28.29 27.60 27.73 1,161,424 -0.12(-0.44%)
Oct 31, 2017 27.35 27.91 27.16 27.86 1,501,272 +0.58(+2.13%)
Oct 30, 2017 27.27 27.39 26.77 27.27 1,928,959 -0.47(-1.68%)
Oct 27, 2017 26.18 28.48 26.18 27.74 2,952,981 +1.72(+6.59%)
Oct 26, 2017 26.68 26.77 25.69 26.03 2,704,813 -0.37(-1.41%)
Oct 25, 2017 27.13 27.25 26.16 26.40 1,740,518 -0.65(-2.40%)
Oct 24, 2017 27.35 27.64 27.01 27.05 1,378,148 -0.08(-0.28%)
Oct 23, 2017 27.54 27.69 27.02 27.12 1,190,054 -0.23(-0.84%)
Oct 20, 2017 27.23 27.54 27.04 27.35 1,174,445 +0.29(+1.06%)
Oct 19, 2017 27.08 27.35 26.88 27.06 1,309,213 -0.19(-0.70%)
Oct 18, 2017 26.65 27.27 26.45 27.26 1,315,775 +0.62(+2.33%)
Oct 17, 2017 26.53 26.96 26.49 26.64 1,025,357 +0.05(+0.18%)
Oct 16, 2017 26.53 26.98 26.31 26.59 1,226,221 +0.20(+0.76%)
Oct 13, 2017 26.56 26.72 26.34 26.39 1,971,988 -0.10(-0.40%)
Oct 12, 2017 26.37 26.61 26.21 26.49 1,268,814 +0.00(+0.00%)
Oct 11, 2017 26.25 26.53 26.14 26.49 1,238,039 +0.29(+1.09%)
Oct 10, 2017 26.21 26.42 25.93 26.21 1,408,660 +0.10(+0.36%)
Oct 09, 2017 26.14 26.21 25.84 26.11 954,620 -0.21(-0.80%)
Oct 06, 2017 25.81 26.66 25.75 26.32 1,917,315 +0.42(+1.62%)
Oct 05, 2017 24.33 26.10 24.33 25.90 3,925,932 +1.52(+6.25%)
Oct 04, 2017 24.55 24.80 24.31 24.38 1,209,018 -0.12(-0.51%)
Oct 03, 2017 24.78 24.79 24.22 24.50 1,561,369 -0.31(-1.27%)
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.