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, 2013 13.20 13.50 13.07 13.43 2,130,890 +0.02(+0.14%)
Sep 27, 2013 13.48 13.52 13.26 13.41 1,618,361 -0.13(-0.98%)
Sep 26, 2013 13.53 13.75 13.42 13.55 1,385,237 +0.00(+0.00%)
Sep 25, 2013 13.58 13.75 13.46 13.55 1,592,765 +0.03(+0.21%)
Sep 24, 2013 13.30 13.86 13.29 13.52 2,620,866 +0.20(+1.50%)
Sep 23, 2013 13.54 13.94 13.13 13.32 2,933,053 -0.21(-1.54%)
Sep 20, 2013 13.11 13.70 13.05 13.53 3,900,251 +0.50(+3.86%)
Sep 19, 2013 12.92 13.20 12.90 13.02 1,994,924 +0.10(+0.81%)
Sep 18, 2013 12.63 13.08 12.41 12.92 2,659,078 +0.28(+2.18%)
Sep 17, 2013 12.47 12.73 12.40 12.64 1,410,574 +0.15(+1.22%)
Sep 16, 2013 12.93 12.98 12.42 12.49 3,253,603 -0.10(-0.83%)
Sep 13, 2013 12.05 12.66 12.04 12.60 2,385,031 +0.59(+4.90%)
Sep 12, 2013 12.33 12.50 12.00 12.01 2,355,603 -0.25(-2.01%)
Sep 11, 2013 11.94 12.29 11.90 12.26 2,167,212 +0.28(+2.30%)
Sep 10, 2013 11.68 12.17 11.67 11.98 2,843,203 +0.40(+3.44%)
Sep 09, 2013 11.20 11.66 11.13 11.58 1,766,485 +0.42(+3.74%)
Sep 06, 2013 11.41 11.45 10.93 11.16 2,940,764 -0.20(-1.75%)
Sep 05, 2013 11.57 11.78 11.35 11.36 1,910,058 -0.17(-1.48%)
Sep 04, 2013 11.27 11.68 11.18 11.53 2,135,951 +0.24(+2.10%)
Sep 03, 2013 11.66 11.73 11.21 11.30 2,468,018 -0.21(-1.81%)
Aug 30, 2013 11.52 11.70 11.39 11.51 3,145,718 -0.04(-0.33%)
Aug 29, 2013 11.30 11.61 11.30 11.54 1,367,816 +0.20(+1.76%)
Aug 28, 2013 11.33 11.51 11.20 11.34 1,830,054 +0.01(+0.08%)
Aug 27, 2013 11.49 11.63 11.28 11.33 2,253,284 -0.40(-3.40%)
Aug 26, 2013 11.41 11.94 11.40 11.73 3,589,811 +0.40(+3.52%)
Aug 23, 2013 11.13 11.34 10.99 11.33 1,599,846 +0.25(+2.23%)
Aug 22, 2013 10.95 11.14 10.91 11.09 1,049,613 +0.19(+1.74%)
Aug 21, 2013 11.04 11.14 10.70 10.90 2,116,487 -0.25(-2.21%)
Aug 20, 2013 11.00 11.24 10.95 11.14 1,614,708 +0.19(+1.73%)
Aug 19, 2013 11.03 11.27 10.92 10.95 1,536,113 -0.09(-0.77%)
Aug 16, 2013 11.31 11.45 10.96 11.04 2,287,879 -0.28(-2.43%)
Aug 15, 2013 11.30 11.38 11.12 11.32 1,983,414 -0.15(-1.32%)
Aug 14, 2013 11.47 11.60 11.36 11.47 1,262,636 -0.02(-0.17%)
Aug 13, 2013 11.44 11.60 11.34 11.49 1,289,796 +0.03(+0.25%)
Aug 12, 2013 11.53 11.74 11.41 11.46 2,114,121 -0.12(-1.07%)
Aug 09, 2013 11.59 11.67 11.32 11.58 2,910,768 +0.01(+0.08%)
Aug 08, 2013 11.40 11.68 11.35 11.57 2,958,081 +0.27(+2.35%)
Aug 07, 2013 11.28 11.39 11.18 11.31 2,187,157 -0.09(-0.75%)
Aug 06, 2013 11.63 11.72 11.22 11.39 3,243,610 -0.19(-1.64%)
Aug 05, 2013 11.47 11.77 11.40 11.58 2,979,414 +0.07(+0.58%)
Aug 02, 2013 11.61 11.75 11.15 11.51 23,865,184 -0.64(-5.24%)
Aug 01, 2013 12.06 12.48 11.86 12.15 5,554,746 -0.48(-3.83%)
Jul 31, 2013 12.32 13.09 12.29 12.63 5,038,746 +0.44(+3.58%)
Jul 30, 2013 11.18 12.45 11.04 12.20 8,994,668 +1.89(+18.32%)
Jul 29, 2013 10.58 10.62 10.10 10.31 2,747,720 -0.33(-3.12%)
Jul 26, 2013 10.14 10.71 10.12 10.64 1,481,713 +0.41(+3.99%)
Jul 25, 2013 10.39 10.49 10.02 10.23 1,371,036 -0.15(-1.46%)
Jul 24, 2013 10.67 10.68 10.25 10.39 1,706,708 -0.27(-2.50%)
Jul 23, 2013 11.02 11.11 10.61 10.65 2,090,922 -0.50(-4.51%)
Jul 22, 2013 11.04 11.35 11.11 11.15 1,233,436 -0.02(-0.17%)
Jul 19, 2013 11.27 11.27 10.84 11.17 2,112,431 -0.15(-1.34%)
Jul 18, 2013 11.21 11.41 11.21 11.32 1,481,394 +0.10(+0.93%)
Jul 17, 2013 11.36 11.40 11.13 11.22 1,427,062 -0.15(-1.34%)
Jul 16, 2013 11.47 11.62 11.31 11.37 1,277,175 -0.12(-1.07%)
Jul 15, 2013 11.30 11.66 11.30 11.50 1,097,435 +0.21(+1.85%)
Jul 12, 2013 11.32 11.44 11.25 11.29 789,266 -0.04(-0.34%)
Jul 11, 2013 11.35 11.36 11.10 11.32 1,676,733 +0.21(+1.88%)
Jul 10, 2013 11.25 11.39 11.03 11.12 1,250,761 -0.17(-1.51%)
Jul 09, 2013 11.24 11.53 11.05 11.29 1,489,245 +0.13(+1.19%)
Jul 08, 2013 11.02 11.39 11.02 11.15 1,733,796 +0.21(+1.91%)
Jul 05, 2013 10.61 10.98 10.47 10.95 1,094,800 +0.48(+4.63%)
Jul 03, 2013 10.43 10.58 10.31 10.46 308,160 -0.06(-0.54%)
Jul 02, 2013 10.86 10.92 10.45 10.52 1,192,328 -0.35(-3.23%)
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.