Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 6.350 6.692 6.350 6.654 3,454,648 +0.32(+5.10%)
Jan 30, 2013 6.246 6.379 6.227 6.332 1,399,988 +0.06(+0.91%)
Jan 29, 2013 6.464 6.464 6.218 6.275 1,435,613 -0.18(-2.79%)
Jan 28, 2013 6.398 6.483 6.360 6.455 1,111,467 +0.09(+1.34%)
Jan 25, 2013 6.341 6.455 6.332 6.369 1,117,899 +0.03(+0.45%)
Jan 24, 2013 6.322 6.360 6.227 6.341 2,407,249 +0.01(+0.15%)
Jan 23, 2013 6.426 6.464 6.265 6.332 1,494,225 -0.12(-1.91%)
Jan 22, 2013 6.265 6.493 6.180 6.455 1,445,711 +0.22(+3.50%)
Jan 18, 2013 6.350 6.412 6.218 6.237 1,365,394 -0.09(-1.50%)
Jan 17, 2013 6.350 6.426 6.303 6.332 1,167,281 +0.00(+0.00%)
Jan 16, 2013 6.341 6.388 6.265 6.332 1,344,629 -0.05(-0.74%)
Jan 15, 2013 6.388 6.417 6.313 6.379 1,271,335 -0.05(-0.74%)
Jan 14, 2013 6.531 6.550 6.388 6.426 1,055,167 -0.10(-1.60%)
Jan 11, 2013 6.474 6.578 6.407 6.531 1,648,196 +0.06(+0.88%)
Jan 10, 2013 6.559 6.588 6.384 6.474 2,083,102 -0.08(-1.16%)
Jan 09, 2013 6.474 6.602 6.445 6.550 1,602,260 +0.11(+1.77%)
Jan 08, 2013 6.569 6.626 6.407 6.436 1,443,182 -0.11(-1.74%)
Jan 07, 2013 6.597 6.673 6.512 6.550 1,695,581 -0.08(-1.15%)
Jan 04, 2013 6.578 6.711 6.483 6.626 2,383,870 +0.08(+1.16%)
Jan 03, 2013 6.426 6.616 6.407 6.550 1,837,060 +0.11(+1.77%)
Jan 02, 2013 6.569 6.588 6.379 6.436 2,179,546 +0.11(+1.80%)
Dec 31, 2012 6.284 6.412 6.189 6.322 1,410,519 +0.12(+1.99%)
Dec 28, 2012 6.284 6.341 6.170 6.199 1,766,240 -0.12(-1.95%)
Dec 27, 2012 6.436 6.502 6.142 6.322 1,736,658 -0.10(-1.62%)
Dec 26, 2012 6.531 6.531 6.355 6.426 1,373,668 -0.08(-1.17%)
Dec 24, 2012 6.645 6.645 6.445 6.502 895,165 -0.13(-2.00%)
Dec 21, 2012 6.597 6.685 6.379 6.635 3,167,401 +0.03(+0.43%)
Dec 20, 2012 6.578 6.635 6.360 6.607 2,402,209 +0.02(+0.29%)
Dec 19, 2012 6.388 6.635 6.313 6.588 3,529,281 +0.21(+3.27%)
Dec 18, 2012 5.762 6.559 5.753 6.379 8,748,440 +0.63(+10.89%)
Dec 17, 2012 5.658 5.790 5.648 5.752 1,759,375 +0.16(+2.89%)
Dec 14, 2012 5.544 5.696 5.525 5.591 1,742,278 +0.02(+0.34%)
Dec 13, 2012 5.553 5.724 5.468 5.572 1,554,105 +0.06(+1.03%)
Dec 12, 2012 5.420 5.601 5.363 5.515 1,899,797 +0.13(+2.47%)
Dec 11, 2012 5.458 5.596 5.335 5.382 1,388,805 -0.05(-0.87%)
Dec 10, 2012 5.373 5.444 5.335 5.430 555,539 +0.06(+1.06%)
Dec 07, 2012 5.325 5.382 5.287 5.373 819,011 +0.06(+1.07%)
Dec 06, 2012 5.249 5.335 5.202 5.316 1,092,070 +0.11(+2.19%)
Dec 05, 2012 5.240 5.278 5.116 5.202 1,017,722 +0.00(+0.00%)
Dec 04, 2012 5.230 5.249 5.145 5.202 676,469 -0.02(-0.36%)
Nov 30, 2012 5.183 5.230 5.183 5.221 858,517 +0.04(+0.73%)
Nov 29, 2012 5.116 5.230 5.097 5.183 1,247,125 +0.11(+2.25%)
Nov 28, 2012 4.946 5.097 4.794 5.069 1,184,444 +0.07(+1.33%)
Nov 27, 2012 4.984 5.088 4.974 5.003 710,929 +0.02(+0.38%)
Nov 26, 2012 5.003 5.078 4.965 4.984 703,336 -0.03(-0.57%)
Nov 23, 2012 5.078 5.107 4.969 5.012 333,469 -0.04(-0.75%)
Nov 21, 2012 4.993 5.088 4.955 5.050 985,047 +0.09(+1.72%)
Nov 20, 2012 4.984 5.012 4.936 4.965 811,763 +0.01(+0.19%)
Nov 19, 2012 4.946 5.003 4.870 4.955 1,261,268 +0.11(+2.35%)
Nov 16, 2012 4.984 5.202 4.765 4.841 3,116,057 +0.32(+7.14%)
Nov 15, 2012 4.575 4.651 4.509 4.518 992,860 -0.06(-1.24%)
Nov 14, 2012 4.794 4.813 4.537 4.575 1,545,125 -0.19(-3.98%)
Nov 13, 2012 4.746 4.813 4.718 4.765 1,360,229 -0.01(-0.20%)
Nov 12, 2012 4.841 4.841 4.746 4.775 1,502,237 -0.04(-0.79%)
Nov 09, 2012 4.936 5.003 4.784 4.813 1,485,712 -0.14(-2.87%)
Nov 08, 2012 5.126 5.164 4.946 4.955 1,116,039 -0.17(-3.33%)
Nov 07, 2012 4.993 5.164 4.993 5.126 1,980,298 -0.06(-1.10%)
Nov 06, 2012 5.221 5.249 5.154 5.183 1,540,727 -0.01(-0.18%)
Nov 05, 2012 5.240 5.306 5.135 5.192 1,152,554 -0.05(-0.91%)
Nov 02, 2012 5.477 5.506 5.173 5.240 1,958,348 -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.