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 (%)
Jun 29, 2012 6.882 6.930 6.749 6.835 969,570 +0.13(+1.98%)
Jun 28, 2012 6.617 6.768 6.579 6.702 796,757 -0.02(-0.28%)
Jun 27, 2012 6.711 6.759 6.636 6.721 563,647 +0.06(+0.85%)
Jun 26, 2012 6.692 6.797 6.550 6.664 1,005,236 +0.02(+0.29%)
Jun 25, 2012 6.721 6.816 6.645 6.645 1,321,555 -0.24(-3.45%)
Jun 22, 2012 7.110 7.177 6.835 6.882 1,558,247 -0.17(-2.42%)
Jun 21, 2012 7.205 7.291 6.977 7.053 827,373 -0.17(-2.37%)
Jun 20, 2012 7.129 7.357 7.101 7.224 988,519 +0.08(+1.06%)
Jun 19, 2012 6.977 7.224 6.963 7.148 1,036,491 +0.24(+3.43%)
Jun 18, 2012 6.892 6.968 6.816 6.911 1,201,459 -0.06(-0.82%)
Jun 15, 2012 6.911 6.977 6.835 6.968 1,122,588 +0.08(+1.10%)
Jun 14, 2012 6.673 6.977 6.598 6.892 1,003,229 +0.22(+3.27%)
Jun 13, 2012 6.768 6.873 6.626 6.673 880,857 -0.13(-1.95%)
Jun 12, 2012 6.749 6.868 6.693 6.806 943,029 +0.08(+1.13%)
Jun 11, 2012 7.139 7.177 6.721 6.730 861,127 -0.31(-4.45%)
Jun 08, 2012 6.920 7.110 6.835 7.044 845,105 +0.09(+1.37%)
Jun 07, 2012 7.082 7.215 6.939 6.949 846,492 -0.01(-0.14%)
Jun 06, 2012 6.721 6.977 6.692 6.958 947,334 +0.32(+4.86%)
Jun 05, 2012 6.398 6.645 6.351 6.636 770,415 +0.19(+2.95%)
Jun 04, 2012 6.617 6.740 6.341 6.446 1,050,539 -0.19(-2.86%)
Jun 01, 2012 7.044 7.053 6.598 6.636 1,866,316 -0.60(-8.27%)
May 31, 2012 7.215 7.319 6.958 7.234 773,214 +0.01(+0.13%)
May 30, 2012 7.215 7.328 7.044 7.224 1,116,694 -0.09(-1.17%)
May 29, 2012 7.158 7.347 7.082 7.309 981,823 +0.25(+3.49%)
May 25, 2012 6.816 7.101 6.768 7.063 1,512,238 +0.26(+3.77%)
May 24, 2012 6.664 6.816 6.617 6.806 1,534,246 +0.16(+2.43%)
May 23, 2012 6.598 6.664 6.417 6.645 1,628,581 -0.05(-0.71%)
May 22, 2012 6.892 6.901 6.645 6.692 1,307,734 -0.17(-2.49%)
May 21, 2012 6.607 6.873 6.550 6.863 1,478,509 +0.28(+4.18%)
May 18, 2012 6.882 6.901 6.550 6.588 1,985,338 -0.28(-4.14%)
May 17, 2012 7.215 7.281 6.692 6.873 3,521,701 +0.25(+3.72%)
May 16, 2012 6.654 6.854 6.550 6.626 1,518,489 -0.01(-0.14%)
May 15, 2012 6.673 6.740 6.617 6.636 1,319,375 -0.04(-0.57%)
May 14, 2012 6.835 6.854 6.631 6.673 1,334,286 -0.27(-3.83%)
May 11, 2012 6.882 7.134 6.835 6.939 799,110 -0.04(-0.54%)
May 10, 2012 6.882 7.048 6.806 6.977 1,263,512 +0.20(+2.94%)
May 09, 2012 6.645 6.835 6.579 6.778 1,047,063 +0.04(+0.56%)
May 08, 2012 6.778 6.816 6.673 6.740 1,917,221 -0.11(-1.66%)
May 07, 2012 6.825 7.025 6.825 6.854 1,669,748 -0.04(-0.55%)
May 04, 2012 7.148 7.167 6.882 6.892 1,575,291 -0.28(-3.84%)
May 03, 2012 7.328 7.366 7.148 7.167 1,568,811 -0.19(-2.58%)
May 02, 2012 7.262 7.414 7.234 7.357 1,226,034 +0.05(+0.65%)
May 01, 2012 7.338 7.471 7.276 7.309 1,511,873 +0.01(+0.13%)
Apr 30, 2012 7.480 7.528 7.300 7.300 1,823,329 -0.19(-2.53%)
Apr 27, 2012 7.547 7.594 7.442 7.490 1,169,686 -0.04(-0.50%)
Apr 26, 2012 7.347 7.528 7.291 7.528 1,319,482 +0.13(+1.80%)
Apr 25, 2012 7.471 7.499 7.215 7.395 2,845,035 +0.01(+0.13%)
Apr 24, 2012 8.059 8.059 7.148 7.385 6,867,933 -0.31(-4.07%)
Apr 23, 2012 7.642 7.965 7.585 7.699 2,871,400 -0.13(-1.70%)
Apr 20, 2012 7.784 7.993 7.746 7.832 2,617,296 +0.13(+1.73%)
Apr 19, 2012 7.661 7.756 7.518 7.699 1,633,227 +0.19(+2.53%)
Apr 18, 2012 7.594 7.784 7.452 7.509 1,443,215 -0.16(-2.10%)
Apr 17, 2012 7.423 7.727 7.414 7.670 1,773,158 +0.28(+3.86%)
Apr 16, 2012 7.490 7.490 7.262 7.385 660,525 -0.08(-1.02%)
Apr 13, 2012 7.518 7.537 7.352 7.461 1,047,089 -0.11(-1.50%)
Apr 12, 2012 7.442 7.689 7.395 7.575 1,413,942 +0.14(+1.92%)
Apr 11, 2012 7.366 7.556 7.328 7.433 1,255,083 +0.18(+2.49%)
Apr 10, 2012 7.452 7.547 7.177 7.253 2,181,353 -0.21(-2.80%)
Apr 09, 2012 7.272 7.499 7.129 7.461 1,530,125 +0.09(+1.16%)
Apr 05, 2012 7.414 7.509 7.319 7.376 1,475,737 -0.08(-1.02%)
Apr 04, 2012 7.480 7.594 7.347 7.452 1,763,544 -0.13(-1.75%)
Apr 03, 2012 7.604 7.746 7.528 7.585 1,611,133 -0.05(-0.62%)
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.