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 29, 2006 36.12 37.06 36.12 36.49 1,437,501 +0.66(+1.83%)
Sep 28, 2006 35.90 36.19 35.43 35.84 649,224 +0.00(+0.00%)
Sep 27, 2006 36.17 36.35 35.66 35.84 929,540 -0.44(-1.20%)
Sep 26, 2006 35.39 36.35 35.09 36.27 1,145,808 +0.77(+2.17%)
Sep 25, 2006 34.97 35.77 34.58 35.50 1,026,350 +0.58(+1.66%)
Sep 22, 2006 35.65 35.67 34.69 34.92 1,850,022 -0.86(-2.41%)
Sep 21, 2006 36.52 37.23 35.56 35.79 1,946,831 -0.52(-1.44%)
Sep 20, 2006 35.85 36.45 35.45 36.31 1,343,325 +0.45(+1.24%)
Sep 19, 2006 34.20 36.17 33.99 35.86 5,115,740 +1.62(+4.74%)
Sep 18, 2006 34.23 34.62 34.04 34.24 958,720 -0.45(-1.29%)
Sep 15, 2006 33.78 34.93 33.78 34.69 1,641,444 +1.10(+3.28%)
Sep 14, 2006 33.23 34.06 33.11 33.59 941,655 +0.28(+0.83%)
Sep 13, 2006 33.23 33.50 33.09 33.31 782,588 -0.22(-0.65%)
Sep 12, 2006 32.10 33.55 32.09 33.53 1,585,507 +1.27(+3.94%)
Sep 11, 2006 32.59 32.67 32.18 32.26 1,862,452 -0.57(-1.74%)
Sep 08, 2006 33.34 33.47 32.66 32.83 1,432,655 -0.54(-1.62%)
Sep 07, 2006 33.32 33.54 33.04 33.37 1,360,180 -0.17(-0.51%)
Sep 06, 2006 33.94 34.25 33.45 33.54 595,816 -0.54(-1.59%)
Sep 05, 2006 34.17 34.36 34.00 34.08 436,327 +0.14(+0.42%)
Sep 01, 2006 34.38 34.74 33.85 33.94 559,367 -0.39(-1.13%)
Aug 31, 2006 33.60 34.46 33.60 34.33 636,794 +0.71(+2.12%)
Aug 30, 2006 33.87 34.27 32.80 33.61 661,128 -0.08(-0.23%)
Aug 29, 2006 33.70 33.91 33.43 33.69 593,709 +0.09(+0.28%)
Aug 28, 2006 33.46 34.05 33.41 33.60 606,771 +0.04(+0.11%)
Aug 25, 2006 33.16 33.69 33.00 33.56 973,152 +0.26(+0.77%)
Aug 24, 2006 34.32 34.50 33.21 33.30 1,783,024 -0.88(-2.58%)
Aug 23, 2006 34.68 34.87 34.01 34.18 961,038 -0.63(-1.80%)
Aug 22, 2006 35.13 35.40 34.71 34.81 741,083 -0.23(-0.65%)
Aug 21, 2006 35.02 35.20 34.72 35.04 418,103 -0.26(-0.73%)
Aug 18, 2006 35.67 35.72 35.07 35.29 545,041 -0.43(-1.20%)
Aug 17, 2006 34.93 36.03 34.89 35.72 953,874 +0.48(+1.37%)
Aug 16, 2006 35.08 35.39 34.88 35.24 1,018,449 +0.35(+1.01%)
Aug 15, 2006 34.23 35.01 34.13 34.89 1,001,911 +1.06(+3.14%)
Aug 14, 2006 34.22 34.55 33.78 33.82 864,649 -0.16(-0.47%)
Aug 11, 2006 34.03 34.09 33.78 33.98 1,418,750 +0.07(+0.20%)
Aug 10, 2006 33.05 34.16 32.74 33.92 1,644,393 +0.63(+1.88%)
Aug 09, 2006 33.25 33.60 32.85 33.29 1,936,929 +0.11(+0.34%)
Aug 08, 2006 33.04 33.67 32.82 33.18 1,210,067 +0.31(+0.95%)
Aug 07, 2006 33.39 33.41 32.72 32.86 1,066,380 -0.76(-2.26%)
Aug 04, 2006 33.75 34.24 33.28 33.62 1,191,211 +0.18(+0.54%)
Aug 03, 2006 33.45 33.68 32.75 33.44 2,106,846 -0.26(-0.76%)
Aug 02, 2006 32.94 34.65 32.85 33.70 5,899,381 +1.39(+4.29%)
Aug 01, 2006 31.80 32.62 31.42 32.31 2,409,179 +0.47(+1.49%)
Jul 31, 2006 32.80 32.80 31.75 31.84 1,534,521 -1.10(-3.34%)
Jul 28, 2006 32.12 33.41 32.08 32.94 1,805,357 +1.05(+3.30%)
Jul 27, 2006 32.82 33.21 31.73 31.89 1,728,246 -0.58(-1.78%)
Jul 26, 2006 32.32 33.19 32.22 32.47 3,611,662 -2.17(-6.28%)
Jul 25, 2006 33.65 34.93 32.99 34.64 1,666,515 -0.20(-0.57%)
Jul 24, 2006 33.98 35.15 34.17 34.84 1,107,569 +0.85(+2.51%)
Jul 21, 2006 34.45 34.45 33.52 33.98 1,314,988 -0.62(-1.78%)
Jul 20, 2006 36.19 36.26 34.57 34.60 1,193,002 -1.63(-4.51%)
Jul 19, 2006 35.26 36.40 34.98 36.23 1,003,596 +0.92(+2.61%)
Jul 18, 2006 35.70 36.10 34.82 35.31 880,556 -0.20(-0.56%)
Jul 17, 2006 34.55 35.95 34.53 35.51 1,639,758 +1.34(+3.92%)
Jul 14, 2006 34.75 34.89 33.98 34.17 1,158,660 -0.71(-2.04%)
Jul 13, 2006 35.96 36.02 34.72 34.89 1,200,376 -1.28(-3.54%)
Jul 12, 2006 36.91 37.34 36.01 36.17 1,399,473 -0.84(-2.28%)
Jul 11, 2006 36.31 37.12 35.84 37.01 1,596,463 +0.60(+1.64%)
Jul 10, 2006 36.84 37.73 36.24 36.41 1,062,482 -0.15(-0.42%)
Jul 07, 2006 37.59 37.62 36.28 36.57 1,335,530 -1.13(-3.00%)
Jul 06, 2006 37.36 38.25 37.08 37.70 1,354,281 +0.34(+0.91%)
Jul 05, 2006 37.52 37.59 36.97 37.35 738,133 -0.51(-1.35%)
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.