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 (%)
Jun 30, 2015 14.22 14.22 13.99 14.19 869,312 +0.18(+1.29%)
Jun 29, 2015 14.46 14.50 13.99 14.01 860,772 -0.55(-3.78%)
Jun 26, 2015 14.36 14.61 14.25 14.56 1,352,301 +0.18(+1.25%)
Jun 25, 2015 14.51 14.51 14.29 14.38 536,731 -0.07(-0.46%)
Jun 24, 2015 14.59 14.59 14.40 14.45 685,858 -0.16(-1.10%)
Jun 23, 2015 14.50 14.62 14.39 14.61 613,561 +0.11(+0.79%)
Jun 22, 2015 14.57 14.63 14.48 14.50 441,337 +0.00(+0.00%)
Jun 19, 2015 14.63 14.67 14.44 14.50 873,319 -0.12(-0.84%)
Jun 18, 2015 14.41 14.73 14.38 14.62 947,737 +0.26(+1.78%)
Jun 17, 2015 14.36 14.46 14.23 14.36 617,172 +0.02(+0.13%)
Jun 16, 2015 14.50 14.55 14.31 14.34 739,022 -0.19(-1.31%)
Jun 15, 2015 14.30 14.59 14.16 14.53 975,437 +0.14(+0.99%)
Jun 12, 2015 14.43 14.60 14.31 14.39 701,112 -0.11(-0.79%)
Jun 11, 2015 14.25 14.58 14.25 14.50 868,179 +0.30(+2.14%)
Jun 10, 2015 13.98 14.32 13.88 14.20 1,411,434 +0.32(+2.33%)
Jun 09, 2015 13.89 13.93 13.75 13.88 728,398 -0.01(-0.07%)
Jun 08, 2015 14.09 14.11 13.86 13.89 630,178 -0.26(-1.81%)
Jun 05, 2015 13.85 14.20 13.69 14.14 1,000,062 +0.28(+1.98%)
Jun 04, 2015 13.98 14.20 13.82 13.87 1,298,836 -0.10(-0.75%)
Jun 03, 2015 14.14 14.38 13.94 13.97 1,538,618 -0.09(-0.67%)
Jun 02, 2015 14.03 14.21 13.89 14.07 1,498,232 +0.03(+0.20%)
Jun 01, 2015 13.99 14.23 13.76 14.04 2,747,952 +0.46(+3.35%)
May 29, 2015 13.57 13.62 13.51 13.58 1,342,729 -0.04(-0.28%)
May 28, 2015 13.60 13.65 13.49 13.62 891,168 +0.03(+0.21%)
May 27, 2015 13.25 13.59 13.19 13.59 1,258,321 +0.35(+2.65%)
May 26, 2015 13.19 13.32 13.04 13.24 838,437 +0.03(+0.21%)
May 22, 2015 13.14 13.21 13.21 13.21 749,222 +0.07(+0.51%)
May 21, 2015 13.01 13.22 12.97 13.15 559,396 +0.10(+0.80%)
May 20, 2015 12.85 13.15 12.82 13.04 680,201 +0.14(+1.10%)
May 19, 2015 13.15 13.15 12.88 12.90 725,461 -0.23(-1.74%)
May 18, 2015 12.99 13.19 12.86 13.13 817,693 +0.14(+1.10%)
May 15, 2015 12.88 13.04 12.77 12.99 580,996 +0.12(+0.96%)
May 14, 2015 12.92 12.98 12.77 12.86 698,512 +0.02(+0.15%)
May 13, 2015 13.13 13.19 12.82 12.84 744,911 -0.27(-2.03%)
May 12, 2015 12.96 13.29 12.81 13.11 706,865 +0.09(+0.73%)
May 11, 2015 13.09 13.27 13.03 13.01 968,270 -0.09(-0.72%)
May 08, 2015 13.25 13.38 13.05 13.11 1,001,064 +0.03(+0.22%)
May 07, 2015 12.86 13.11 12.72 13.08 1,718,297 +0.24(+1.85%)
May 06, 2015 12.85 12.91 12.67 12.84 996,392 +0.05(+0.37%)
May 05, 2015 13.00 13.02 12.73 12.80 1,223,284 -0.23(-1.75%)
May 04, 2015 12.95 13.14 12.95 13.02 1,071,676 +0.17(+1.33%)
May 01, 2015 12.78 13.52 12.57 12.85 2,589,098 +0.32(+2.58%)
Apr 30, 2015 12.44 12.57 12.28 12.53 1,880,178 +0.06(+0.46%)
Apr 29, 2015 12.39 12.62 12.23 12.47 1,573,753 -0.09(-0.68%)
Apr 28, 2015 12.45 12.60 12.32 12.56 892,695 +0.10(+0.84%)
Apr 27, 2015 12.77 12.80 12.42 12.45 825,294 -0.22(-1.72%)
Apr 24, 2015 12.79 12.88 12.65 12.67 555,421 -0.05(-0.37%)
Apr 23, 2015 12.44 12.84 12.37 12.72 752,600 +0.22(+1.75%)
Apr 22, 2015 12.38 12.50 12.25 12.50 868,208 +0.15(+1.23%)
Apr 21, 2015 12.62 12.67 12.27 12.35 1,198,089 -0.21(-1.66%)
Apr 20, 2015 12.63 12.73 12.48 12.56 743,690 +0.06(+0.46%)
Apr 17, 2015 12.65 12.73 12.44 12.50 1,109,493 -0.28(-2.15%)
Apr 16, 2015 12.81 12.99 12.67 12.78 1,034,324 -0.07(-0.52%)
Apr 15, 2015 12.89 13.04 12.68 12.84 1,473,347 +0.02(+0.15%)
Apr 14, 2015 12.89 12.98 12.73 12.82 1,727,305 -0.13(-1.03%)
Apr 13, 2015 13.07 13.13 12.88 12.96 879,242 -0.14(-1.09%)
Apr 10, 2015 13.06 13.16 13.02 13.10 781,887 +0.08(+0.58%)
Apr 09, 2015 12.99 13.19 12.94 13.02 968,747 +0.12(+0.96%)
Apr 08, 2015 13.00 13.16 12.72 12.90 3,072,243 -0.11(-0.88%)
Apr 07, 2015 13.57 13.64 13.01 13.01 1,001,338 -0.57(-4.19%)
Apr 06, 2015 13.37 13.59 13.31 13.58 723,527 +0.15(+1.13%)
Apr 02, 2015 13.17 13.43 13.43 13.43 742,269 +0.27(+2.02%)
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.