Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.129 7.291 7.044 7.253 627,318 +0.12(+1.73%)
Feb 25, 2010 7.120 7.224 7.025 7.129 1,105,723 -0.12(-1.70%)
Feb 24, 2010 7.328 7.328 7.205 7.253 1,201,814 -0.07(-0.91%)
Feb 23, 2010 7.328 7.423 7.272 7.319 787,012 -0.08(-1.03%)
Feb 22, 2010 7.395 7.452 7.357 7.395 707,829 +0.04(+0.52%)
Feb 19, 2010 7.129 7.395 7.120 7.357 984,330 +0.15(+2.11%)
Feb 18, 2010 7.309 7.328 7.129 7.205 1,255,642 -0.17(-2.32%)
Feb 17, 2010 7.661 7.661 7.338 7.376 1,285,658 -0.26(-3.36%)
Feb 16, 2010 7.632 7.680 7.499 7.632 914,508 +0.05(+0.63%)
Feb 12, 2010 7.262 7.585 7.585 7.585 1,071,226 +0.20(+2.70%)
Feb 11, 2010 7.215 7.385 7.148 7.385 1,137,997 +0.16(+2.23%)
Feb 10, 2010 7.224 7.357 7.148 7.224 726,335 +0.00(+0.00%)
Feb 09, 2010 7.243 7.357 7.158 7.224 935,796 +0.07(+0.93%)
Feb 08, 2010 7.291 7.291 7.044 7.158 925,015 -0.09(-1.31%)
Feb 05, 2010 7.120 7.272 7.072 7.253 1,606,483 +0.11(+1.60%)
Feb 04, 2010 7.604 7.642 7.072 7.139 2,052,440 -0.59(-7.62%)
Feb 03, 2010 7.889 7.936 7.661 7.727 727,317 -0.26(-3.21%)
Feb 02, 2010 7.670 7.983 7.623 7.983 1,696,930 +0.37(+4.86%)
Feb 01, 2010 7.461 7.661 7.347 7.613 763,098 +0.21(+2.82%)
Jan 29, 2010 7.518 7.642 7.328 7.404 1,508,038 -0.10(-1.39%)
Jan 28, 2010 7.594 7.718 7.328 7.509 1,108,124 -0.08(-1.00%)
Jan 27, 2010 7.727 7.765 7.461 7.585 1,047,279 -0.14(-1.84%)
Jan 26, 2010 7.860 7.927 7.727 7.727 847,965 -0.17(-2.16%)
Jan 25, 2010 8.145 8.145 7.737 7.898 860,764 -0.06(-0.72%)
Jan 22, 2010 8.287 8.354 7.917 7.955 1,196,914 -0.36(-4.34%)
Jan 21, 2010 8.392 8.496 8.230 8.316 1,263,314 -0.07(-0.79%)
Jan 20, 2010 8.344 8.392 8.202 8.382 904,591 +0.01(+0.11%)
Jan 19, 2010 8.173 8.373 8.128 8.373 898,183 +0.17(+2.08%)
Jan 15, 2010 8.135 8.202 8.202 8.202 970,519 +0.04(+0.47%)
Jan 14, 2010 8.069 8.268 7.993 8.164 853,681 +0.10(+1.30%)
Jan 13, 2010 7.879 8.088 7.813 8.059 831,154 +0.27(+3.41%)
Jan 12, 2010 7.832 8.058 7.699 7.794 1,725,825 -0.12(-1.56%)
Jan 11, 2010 8.088 8.126 7.870 7.917 896,464 -0.10(-1.30%)
Jan 08, 2010 8.339 8.339 7.908 8.021 1,417,449 -0.32(-3.87%)
Jan 07, 2010 8.221 8.344 8.088 8.344 876,027 +0.09(+1.15%)
Jan 06, 2010 8.240 8.259 8.097 8.249 909,092 +0.03(+0.35%)
Jan 05, 2010 8.249 8.439 8.078 8.221 1,768,786 +0.06(+0.70%)
Jan 04, 2010 8.002 8.202 8.002 8.164 783,048 +0.22(+2.75%)
Dec 31, 2009 7.983 7.946 7.946 7.946 541,248 -0.03(-0.36%)
Dec 30, 2009 8.031 8.088 7.879 7.974 365,867 -0.09(-1.18%)
Dec 29, 2009 8.116 8.221 8.040 8.069 430,167 -0.04(-0.47%)
Dec 28, 2009 8.249 8.354 8.021 8.107 500,704 -0.10(-1.27%)
Dec 24, 2009 8.373 8.373 8.183 8.211 137,431 -0.10(-1.26%)
Dec 23, 2009 8.192 8.496 7.983 8.316 775,953 +0.12(+1.51%)
Dec 22, 2009 8.382 8.382 7.983 8.192 644,481 -0.34(-4.00%)
Dec 21, 2009 8.382 8.582 8.254 8.534 938,227 +0.25(+2.98%)
Dec 18, 2009 8.059 8.354 7.974 8.287 1,594,951 +0.32(+4.05%)
Dec 17, 2009 8.078 8.230 7.879 7.965 1,979,380 -0.14(-1.76%)
Dec 16, 2009 8.031 8.145 7.974 8.107 399,541 +0.09(+1.07%)
Dec 15, 2009 8.240 8.240 7.965 8.021 572,070 -0.23(-2.76%)
Dec 14, 2009 8.069 8.259 8.059 8.249 595,820 +0.32(+4.07%)
Dec 11, 2009 7.737 7.927 7.661 7.927 1,106,091 +0.20(+2.58%)
Dec 10, 2009 7.908 8.031 7.661 7.727 424,412 -0.16(-2.05%)
Dec 09, 2009 8.002 8.069 7.784 7.889 591,191 -0.13(-1.66%)
Dec 08, 2009 8.135 8.154 7.879 8.021 594,442 -0.14(-1.74%)
Dec 07, 2009 8.202 8.306 8.083 8.164 489,858 -0.09(-1.04%)
Dec 04, 2009 8.097 8.259 7.965 8.249 1,127,060 +0.44(+5.59%)
Dec 03, 2009 7.983 8.069 7.784 7.813 642,524 -0.16(-2.02%)
Dec 02, 2009 7.927 8.069 7.889 7.974 574,715 +0.06(+0.72%)
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.