Skip to main content

Boyd Gaming Corp (NY: BYD )

54.59 +0.84 (+1.56%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.351 6.692 6.351 6.654 3,454,520 +0.32(+5.10%)
Jan 30, 2013 6.246 6.379 6.227 6.332 1,399,936 +0.06(+0.91%)
Jan 29, 2013 6.465 6.465 6.218 6.275 1,435,560 -0.18(-2.79%)
Jan 28, 2013 6.398 6.484 6.360 6.455 1,111,426 +0.09(+1.34%)
Jan 25, 2013 6.341 6.455 6.332 6.370 1,117,858 +0.03(+0.45%)
Jan 24, 2013 6.322 6.360 6.227 6.341 2,407,160 +0.01(+0.15%)
Jan 23, 2013 6.427 6.465 6.265 6.332 1,494,170 -0.12(-1.91%)
Jan 22, 2013 6.265 6.493 6.180 6.455 1,445,658 +0.22(+3.50%)
Jan 18, 2013 6.351 6.412 6.218 6.237 1,365,344 -0.09(-1.50%)
Jan 17, 2013 6.351 6.427 6.303 6.332 1,167,238 +0.00(+0.00%)
Jan 16, 2013 6.341 6.389 6.265 6.332 1,344,580 -0.05(-0.74%)
Jan 15, 2013 6.389 6.417 6.313 6.379 1,271,288 -0.05(-0.74%)
Jan 14, 2013 6.531 6.550 6.389 6.427 1,055,128 -0.10(-1.60%)
Jan 11, 2013 6.474 6.579 6.408 6.531 1,648,135 +0.06(+0.88%)
Jan 10, 2013 6.560 6.588 6.384 6.474 2,083,025 -0.08(-1.16%)
Jan 09, 2013 6.474 6.602 6.446 6.550 1,602,201 +0.11(+1.77%)
Jan 08, 2013 6.569 6.626 6.408 6.436 1,443,129 -0.11(-1.74%)
Jan 07, 2013 6.598 6.673 6.512 6.550 1,695,518 -0.08(-1.15%)
Jan 04, 2013 6.579 6.711 6.484 6.626 2,383,782 +0.08(+1.16%)
Jan 03, 2013 6.427 6.617 6.408 6.550 1,836,992 +0.11(+1.77%)
Jan 02, 2013 6.569 6.588 6.379 6.436 2,179,465 +0.11(+1.80%)
Dec 31, 2012 6.284 6.412 6.189 6.322 1,410,467 +0.12(+1.99%)
Dec 28, 2012 6.284 6.341 6.170 6.199 1,766,174 -0.12(-1.95%)
Dec 27, 2012 6.436 6.503 6.142 6.322 1,736,593 -0.10(-1.62%)
Dec 26, 2012 6.531 6.531 6.355 6.427 1,373,617 -0.08(-1.17%)
Dec 24, 2012 6.645 6.645 6.446 6.503 895,132 -0.13(-2.00%)
Dec 21, 2012 6.598 6.685 6.379 6.636 3,167,283 +0.03(+0.43%)
Dec 20, 2012 6.579 6.635 6.360 6.607 2,402,120 +0.02(+0.29%)
Dec 19, 2012 6.389 6.636 6.313 6.588 3,529,150 +0.21(+3.27%)
Dec 18, 2012 5.762 6.560 5.754 6.379 8,748,117 +0.63(+10.89%)
Dec 17, 2012 5.658 5.791 5.648 5.753 1,759,310 +0.16(+2.89%)
Dec 14, 2012 5.544 5.696 5.525 5.591 1,742,213 +0.02(+0.34%)
Dec 13, 2012 5.553 5.724 5.468 5.572 1,554,048 +0.06(+1.03%)
Dec 12, 2012 5.420 5.601 5.363 5.515 1,899,726 +0.13(+2.47%)
Dec 11, 2012 5.458 5.596 5.335 5.382 1,388,754 -0.05(-0.87%)
Dec 10, 2012 5.373 5.444 5.335 5.430 555,518 +0.06(+1.06%)
Dec 07, 2012 5.325 5.382 5.288 5.373 818,980 +0.06(+1.07%)
Dec 06, 2012 5.250 5.335 5.202 5.316 1,092,030 +0.11(+2.19%)
Dec 05, 2012 5.240 5.278 5.117 5.202 1,017,684 +0.00(+0.00%)
Dec 04, 2012 5.231 5.250 5.145 5.202 676,444 -0.02(-0.36%)
Nov 30, 2012 5.183 5.231 5.183 5.221 858,485 +0.04(+0.73%)
Nov 29, 2012 5.117 5.231 5.098 5.183 1,247,079 +0.11(+2.25%)
Nov 28, 2012 4.946 5.098 4.794 5.069 1,184,400 +0.07(+1.33%)
Nov 27, 2012 4.984 5.088 4.974 5.003 710,902 +0.02(+0.38%)
Nov 26, 2012 5.003 5.079 4.965 4.984 703,310 -0.03(-0.57%)
Nov 23, 2012 5.079 5.107 4.970 5.012 333,456 -0.04(-0.75%)
Nov 21, 2012 4.993 5.088 4.955 5.050 985,010 +0.09(+1.72%)
Nov 20, 2012 4.984 5.012 4.936 4.965 811,733 +0.01(+0.19%)
Nov 19, 2012 4.946 5.003 4.870 4.955 1,261,221 +0.11(+2.35%)
Nov 16, 2012 4.984 5.202 4.765 4.841 3,115,942 +0.32(+7.14%)
Nov 15, 2012 4.576 4.652 4.509 4.519 992,824 -0.06(-1.24%)
Nov 14, 2012 4.794 4.813 4.538 4.576 1,545,068 -0.19(-3.98%)
Nov 13, 2012 4.746 4.813 4.718 4.765 1,360,179 -0.01(-0.20%)
Nov 12, 2012 4.841 4.841 4.746 4.775 1,502,181 -0.04(-0.79%)
Nov 09, 2012 4.936 5.003 4.784 4.813 1,485,657 -0.14(-2.87%)
Nov 08, 2012 5.126 5.164 4.946 4.955 1,115,997 -0.17(-3.33%)
Nov 07, 2012 4.993 5.164 4.993 5.126 1,980,225 -0.06(-1.10%)
Nov 06, 2012 5.221 5.250 5.155 5.183 1,540,670 -0.01(-0.18%)
Nov 05, 2012 5.240 5.307 5.136 5.193 1,152,511 -0.05(-0.91%)
Nov 02, 2012 5.477 5.506 5.174 5.240 1,958,276 -0.23(-4.17%)
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.