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 (%)
Sep 30, 2002 17.57 17.86 17.25 17.72 475,638 +0.06(+0.32%)
Sep 27, 2002 17.65 18.23 17.54 17.67 610,902 +0.03(+0.16%)
Sep 26, 2002 17.55 17.66 17.33 17.64 717,091 +0.30(+1.75%)
Sep 25, 2002 16.80 17.56 16.60 17.33 655,148 +0.54(+3.22%)
Sep 24, 2002 16.75 16.90 16.61 16.79 265,261 -0.01(-0.06%)
Sep 23, 2002 16.62 16.90 16.35 16.80 322,780 +0.28(+1.67%)
Sep 20, 2002 16.75 16.93 16.36 16.53 383,776 -0.15(-0.91%)
Sep 19, 2002 17.07 17.17 16.61 16.68 401,579 -0.40(-2.33%)
Sep 18, 2002 16.85 17.41 16.73 17.08 1,018,171 +0.18(+1.07%)
Sep 17, 2002 16.99 17.08 16.63 16.90 462,048 +0.05(+0.28%)
Sep 16, 2002 16.80 16.85 16.52 16.85 294,864 -0.05(-0.28%)
Sep 13, 2002 16.71 16.90 16.53 16.90 475,743 -0.01(-0.06%)
Sep 12, 2002 16.33 17.04 16.25 16.91 465,208 +0.29(+1.77%)
Sep 11, 2002 16.84 17.03 16.48 16.61 307,505 -0.13(-0.79%)
Sep 10, 2002 16.61 16.99 16.56 16.74 428,443 +0.12(+0.74%)
Sep 09, 2002 16.81 17.08 16.54 16.62 750,381 -0.19(-1.13%)
Sep 06, 2002 16.52 16.99 16.46 16.81 888,700 +0.47(+2.91%)
Sep 05, 2002 15.99 16.56 15.90 16.34 579,931 +0.10(+0.64%)
Sep 04, 2002 15.00 16.48 15.00 16.23 1,316,722 +1.23(+8.23%)
Sep 03, 2002 15.43 15.43 14.86 15.00 485,435 -0.47(-3.07%)
Aug 30, 2002 15.43 15.80 15.43 15.47 199,104 -0.07(-0.43%)
Aug 29, 2002 15.50 15.97 14.90 15.54 492,388 +0.04(+0.24%)
Aug 28, 2002 15.62 15.62 15.43 15.50 601,316 -0.17(-1.09%)
Aug 27, 2002 15.85 16.10 15.43 15.67 236,291 -0.18(-1.14%)
Aug 26, 2002 15.95 16.38 15.43 15.85 397,576 +0.05(+0.30%)
Aug 23, 2002 16.19 16.19 15.80 15.80 287,173 -0.38(-2.35%)
Aug 22, 2002 16.42 16.47 15.96 16.18 463,102 -0.07(-0.41%)
Aug 21, 2002 15.95 16.60 15.95 16.25 846,246 +0.42(+2.64%)
Aug 20, 2002 15.25 16.14 15.19 15.83 770,713 +0.51(+3.35%)
Aug 16, 2002 15.57 15.66 15.05 15.32 384,935 -0.15(-0.98%)
Aug 15, 2002 14.33 15.62 14.26 15.47 788,516 +1.14(+7.95%)
Aug 14, 2002 14.00 14.33 13.66 14.33 293,916 +0.38(+2.72%)
Aug 13, 2002 14.15 14.38 13.95 13.95 130,734 -0.22(-1.54%)
Aug 12, 2002 13.95 14.47 13.95 14.17 42,138 +0.50(+3.68%)
Aug 07, 2002 13.81 14.24 13.35 13.67 127,574 +0.03(+0.21%)
Aug 06, 2002 13.07 13.75 13.07 13.64 334,579 +0.64(+4.89%)
Aug 05, 2002 13.29 13.47 12.94 13.00 129,997 -0.28(-2.14%)
Aug 02, 2002 13.84 13.84 13.10 13.29 218,698 -0.46(-3.32%)
Aug 01, 2002 14.13 14.24 13.64 13.75 164,761 -0.33(-2.36%)
Jul 31, 2002 14.40 14.40 14.06 14.08 415,064 -0.49(-3.39%)
Jul 30, 2002 14.05 14.90 14.01 14.57 255,043 +0.47(+3.37%)
Jul 29, 2002 13.19 14.28 13.10 14.10 286,541 +1.26(+9.84%)
Jul 26, 2002 12.91 12.91 12.62 12.83 75,322 +0.02(+0.15%)
Jul 25, 2002 12.96 13.05 12.20 12.81 211,219 -0.17(-1.32%)
Jul 24, 2002 11.77 13.14 11.39 12.99 353,752 +0.74(+6.05%)
Jul 23, 2002 12.52 12.53 11.39 12.25 457,518 -0.28(-2.27%)
Jul 22, 2002 13.19 13.25 12.34 12.53 179,088 -0.47(-3.58%)
Jul 19, 2002 13.38 13.43 12.63 13.00 420,436 -1.78(-12.02%)
Jul 17, 2002 15.11 15.18 14.30 14.77 235,554 +0.23(+1.57%)
Jul 12, 2002 14.14 14.76 14.14 14.54 383,354 +0.40(+2.82%)
Jul 11, 2002 14.00 14.48 13.95 14.14 501,658 +0.14(+1.02%)
Jul 10, 2002 13.59 14.33 13.59 14.00 493,020 +0.43(+3.15%)
Jul 09, 2002 13.86 13.86 13.57 13.57 183,723 -0.30(-2.19%)
Jul 08, 2002 13.76 13.88 13.76 13.88 418,645 +0.69(+5.26%)
Jul 05, 2002 13.19 13.34 13.08 13.19 126,415 +0.09(+0.65%)
Jul 04, 2002 12.67 13.10 11.87 13.10 208,901 +0.00(+0.00%)
Jul 03, 2002 12.67 13.10 11.87 13.10 208,901 +0.26(+2.00%)
Jul 02, 2002 13.86 13.96 12.44 12.84 447,616 -1.02(-7.33%)
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.