Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.40 14.40 14.06 14.08 415,048 -0.49(-3.39%)
Jul 30, 2002 14.05 14.90 14.01 14.57 255,033 +0.47(+3.37%)
Jul 29, 2002 13.20 14.28 13.10 14.10 286,531 +1.26(+9.84%)
Jul 26, 2002 12.91 12.91 12.63 12.83 75,319 +0.02(+0.15%)
Jul 25, 2002 12.96 13.05 12.20 12.82 211,211 -0.17(-1.32%)
Jul 24, 2002 11.77 13.14 11.39 12.99 353,739 +0.74(+6.05%)
Jul 23, 2002 12.52 12.53 11.39 12.25 457,501 -0.28(-2.27%)
Jul 22, 2002 13.20 13.25 12.34 12.53 179,081 -0.47(-3.58%)
Jul 19, 2002 13.38 13.43 12.63 13.00 420,421 -1.78(-12.02%)
Jul 17, 2002 15.11 15.18 14.30 14.77 235,545 +0.23(+1.57%)
Jul 12, 2002 14.14 14.76 14.14 14.54 383,340 +0.40(+2.82%)
Jul 11, 2002 14.00 14.48 13.95 14.14 501,640 +0.14(+1.02%)
Jul 10, 2002 13.59 14.33 13.59 14.00 493,002 +0.43(+3.15%)
Jul 09, 2002 13.86 13.86 13.57 13.57 183,717 -0.30(-2.19%)
Jul 08, 2002 13.76 13.88 13.76 13.88 418,630 +0.69(+5.26%)
Jul 05, 2002 13.20 13.34 13.08 13.19 126,410 +0.09(+0.65%)
Jul 04, 2002 12.67 13.10 11.87 13.10 208,893 +0.00(+0.00%)
Jul 03, 2002 12.67 13.10 11.87 13.10 208,893 +0.26(+2.00%)
Jul 02, 2002 13.86 13.96 12.44 12.84 447,599 -1.02(-7.33%)
Jul 01, 2002 13.67 13.97 13.52 13.86 301,489 +0.19(+1.39%)
Jun 28, 2002 13.95 13.95 13.38 13.67 267,464 -0.29(-2.11%)
Jun 27, 2002 13.34 13.98 13.26 13.96 237,441 +0.67(+5.07%)
Jun 26, 2002 13.15 13.70 13.10 13.29 254,296 -0.17(-1.27%)
Jun 25, 2002 13.34 13.87 13.20 13.46 436,644 +1.50(+12.54%)
Jun 21, 2002 12.25 12.25 11.77 11.96 147,689 +0.09(+0.80%)
Jun 20, 2002 11.91 12.10 11.77 11.87 149,902 -0.14(-1.19%)
Jun 19, 2002 12.15 12.15 11.73 12.01 295,801 +0.01(+0.08%)
Jun 18, 2002 11.82 12.20 11.77 12.00 285,477 +0.18(+1.53%)
Jun 17, 2002 11.77 11.93 11.77 11.82 204,680 +0.39(+3.41%)
Jun 14, 2002 10.95 11.57 10.93 11.43 518,178 -0.28(-2.35%)
Jun 12, 2002 11.77 12.04 11.58 11.70 601,399 -0.35(-2.91%)
Jun 11, 2002 12.15 12.29 12.01 12.06 241,023 -0.28(-2.31%)
Jun 10, 2002 12.42 12.59 12.29 12.34 202,889 +0.02(+0.15%)
Jun 07, 2002 11.96 12.42 11.73 12.32 286,215 +0.36(+3.02%)
Jun 06, 2002 12.44 12.44 11.79 11.96 308,126 -0.29(-2.40%)
Jun 05, 2002 12.15 12.53 11.77 12.26 621,309 -1.61(-11.64%)
May 31, 2002 14.32 14.32 13.86 13.87 184,454 +0.19(+1.39%)
May 28, 2002 13.76 13.79 13.64 13.68 256,508 +0.01(+0.07%)
May 27, 2002 13.78 13.81 13.48 13.67 165,914 +0.00(+0.00%)
May 24, 2002 13.78 13.81 13.48 13.67 165,914 -0.21(-1.51%)
May 23, 2002 13.38 13.96 12.82 13.88 327,404 +0.51(+3.84%)
May 22, 2002 13.78 13.90 13.15 13.37 304,018 -0.42(-3.03%)
May 21, 2002 14.05 14.14 13.48 13.78 347,629 -0.30(-2.16%)
May 20, 2002 14.14 14.19 14.05 14.09 151,692 -0.06(-0.40%)
May 17, 2002 13.95 14.28 13.95 14.14 216,478 +0.09(+0.68%)
May 16, 2002 14.18 14.19 13.66 14.05 118,510 -0.04(-0.27%)
May 15, 2002 14.27 14.27 13.91 14.09 228,908 -0.14(-1.00%)
May 14, 2002 14.05 14.24 14.00 14.23 192,776 +0.37(+2.67%)
May 13, 2002 13.81 14.23 13.67 13.86 356,057 +0.10(+0.69%)
May 10, 2002 14.24 14.24 13.06 13.76 652,174 -0.47(-3.27%)
May 09, 2002 14.24 14.67 14.14 14.23 10,534 +0.03(+0.20%)
May 08, 2002 14.62 14.85 13.76 14.20 541,670 -0.39(-2.67%)
May 07, 2002 14.79 15.17 14.57 14.59 269,044 -0.29(-1.98%)
May 06, 2002 15.42 15.57 14.86 14.88 377,020 -0.50(-3.27%)
May 03, 2002 15.31 15.58 15.30 15.39 370,805 +0.14(+0.93%)
May 02, 2002 14.84 15.30 14.84 15.25 614,988 +0.50(+3.41%)
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.