Skip to main content

Boyd Gaming Corp (NY: BYD )

53.83 +1.15 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 7.129 7.290 7.043 7.252 627,342 +0.12(+1.73%)
Feb 25, 2010 7.119 7.224 7.024 7.129 1,105,764 -0.12(-1.70%)
Feb 24, 2010 7.328 7.328 7.205 7.252 1,201,859 -0.07(-0.91%)
Feb 23, 2010 7.328 7.423 7.271 7.319 787,041 -0.08(-1.03%)
Feb 22, 2010 7.395 7.452 7.357 7.395 707,856 +0.04(+0.52%)
Feb 19, 2010 7.129 7.395 7.119 7.357 984,366 +0.15(+2.11%)
Feb 18, 2010 7.309 7.328 7.129 7.205 1,255,689 -0.17(-2.32%)
Feb 17, 2010 7.660 7.660 7.338 7.376 1,285,705 -0.26(-3.36%)
Feb 16, 2010 7.632 7.679 7.499 7.632 914,542 +0.05(+0.63%)
Feb 12, 2010 7.262 7.585 7.585 7.585 1,071,265 +0.20(+2.70%)
Feb 11, 2010 7.214 7.385 7.148 7.385 1,138,039 +0.16(+2.23%)
Feb 10, 2010 7.224 7.357 7.148 7.224 726,362 +0.00(+0.00%)
Feb 09, 2010 7.243 7.357 7.157 7.224 935,830 +0.07(+0.93%)
Feb 08, 2010 7.290 7.290 7.043 7.157 925,049 -0.09(-1.31%)
Feb 05, 2010 7.119 7.271 7.072 7.252 1,606,542 +0.11(+1.60%)
Feb 04, 2010 7.604 7.641 7.072 7.138 2,052,516 -0.59(-7.62%)
Feb 03, 2010 7.888 7.936 7.660 7.727 727,344 -0.26(-3.21%)
Feb 02, 2010 7.670 7.983 7.622 7.983 1,696,993 +0.37(+4.86%)
Feb 01, 2010 7.461 7.660 7.347 7.613 763,127 +0.21(+2.82%)
Jan 29, 2010 7.518 7.641 7.328 7.404 1,508,094 -0.10(-1.39%)
Jan 28, 2010 7.594 7.717 7.328 7.509 1,108,165 -0.08(-1.00%)
Jan 27, 2010 7.727 7.765 7.461 7.585 1,047,318 -0.14(-1.84%)
Jan 26, 2010 7.860 7.926 7.727 7.727 847,997 -0.17(-2.16%)
Jan 25, 2010 8.145 8.145 7.736 7.898 860,796 -0.06(-0.72%)
Jan 22, 2010 8.287 8.353 7.917 7.955 1,196,958 -0.36(-4.34%)
Jan 21, 2010 8.391 8.496 8.230 8.315 1,263,361 -0.07(-0.79%)
Jan 20, 2010 8.344 8.391 8.202 8.382 904,625 +0.01(+0.11%)
Jan 19, 2010 8.173 8.372 8.128 8.372 898,216 +0.17(+2.08%)
Jan 15, 2010 8.135 8.202 8.202 8.202 970,554 +0.04(+0.47%)
Jan 14, 2010 8.069 8.268 7.993 8.164 853,713 +0.10(+1.30%)
Jan 13, 2010 7.879 8.088 7.812 8.059 831,184 +0.27(+3.41%)
Jan 12, 2010 7.831 8.058 7.698 7.793 1,725,889 -0.12(-1.56%)
Jan 11, 2010 8.088 8.126 7.869 7.917 896,497 -0.10(-1.30%)
Jan 08, 2010 8.339 8.339 7.907 8.021 1,417,502 -0.32(-3.87%)
Jan 07, 2010 8.221 8.344 8.088 8.344 876,060 +0.09(+1.15%)
Jan 06, 2010 8.239 8.258 8.097 8.249 909,126 +0.03(+0.35%)
Jan 05, 2010 8.249 8.439 8.078 8.221 1,768,851 +0.06(+0.70%)
Jan 04, 2010 8.002 8.202 8.002 8.164 783,077 +0.22(+2.75%)
Dec 31, 2009 7.983 7.945 7.945 7.945 541,268 -0.03(-0.36%)
Dec 30, 2009 8.031 8.088 7.879 7.974 365,881 -0.09(-1.18%)
Dec 29, 2009 8.116 8.221 8.040 8.069 430,183 -0.04(-0.47%)
Dec 28, 2009 8.249 8.353 8.021 8.107 500,723 -0.10(-1.27%)
Dec 24, 2009 8.372 8.372 8.183 8.211 137,436 -0.10(-1.26%)
Dec 23, 2009 8.192 8.496 7.983 8.315 775,982 +0.12(+1.51%)
Dec 22, 2009 8.382 8.382 7.983 8.192 644,505 -0.34(-4.00%)
Dec 21, 2009 8.382 8.581 8.254 8.534 938,262 +0.25(+2.98%)
Dec 18, 2009 8.059 8.353 7.974 8.287 1,595,010 +0.32(+4.05%)
Dec 17, 2009 8.078 8.230 7.879 7.964 1,979,453 -0.14(-1.76%)
Dec 16, 2009 8.031 8.145 7.974 8.107 399,556 +0.09(+1.07%)
Dec 15, 2009 8.239 8.239 7.964 8.021 572,091 -0.23(-2.76%)
Dec 14, 2009 8.069 8.258 8.059 8.249 595,842 +0.32(+4.07%)
Dec 11, 2009 7.736 7.926 7.660 7.926 1,106,132 +0.20(+2.58%)
Dec 10, 2009 7.907 8.031 7.660 7.727 424,428 -0.16(-2.05%)
Dec 09, 2009 8.002 8.069 7.784 7.888 591,213 -0.13(-1.66%)
Dec 08, 2009 8.135 8.154 7.879 8.021 594,464 -0.14(-1.74%)
Dec 07, 2009 8.202 8.306 8.083 8.164 489,876 -0.09(-1.04%)
Dec 04, 2009 8.097 8.258 7.964 8.249 1,127,102 +0.44(+5.59%)
Dec 03, 2009 7.983 8.069 7.784 7.812 642,547 -0.16(-2.02%)
Dec 02, 2009 7.926 8.069 7.888 7.974 574,736 +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.