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 (%)
Oct 31, 2003 14.63 14.67 14.49 14.49 262,723 -0.14(-0.97%)
Oct 30, 2003 14.69 14.70 14.53 14.63 285,056 -0.10(-0.71%)
Oct 29, 2003 14.68 14.79 14.63 14.73 306,862 -0.09(-0.58%)
Oct 28, 2003 14.84 14.84 14.38 14.82 487,840 -0.01(-0.06%)
Oct 27, 2003 14.67 14.86 14.67 14.83 350,473 +0.26(+1.76%)
Oct 24, 2003 14.57 14.64 14.44 14.57 336,779 -0.06(-0.39%)
Oct 23, 2003 14.46 14.64 14.45 14.63 868,231 +0.09(+0.65%)
Oct 22, 2003 14.52 14.77 14.27 14.53 648,382 +0.01(+0.07%)
Oct 21, 2003 14.62 14.73 14.52 14.52 921,113 -0.09(-0.65%)
Oct 20, 2003 14.92 14.92 14.54 14.62 6,323,806 +0.14(+0.98%)
Oct 17, 2003 14.37 14.67 14.20 14.48 953,769 +0.10(+0.73%)
Oct 16, 2003 14.21 14.41 14.21 14.37 664,288 +0.26(+1.82%)
Oct 15, 2003 14.21 14.32 13.92 14.12 1,772,911 +0.57(+4.20%)
Oct 14, 2003 13.34 13.57 13.30 13.55 594,130 +0.09(+0.63%)
Oct 13, 2003 13.57 13.63 13.24 13.46 483,416 -0.11(-0.84%)
Oct 10, 2003 13.67 13.67 13.48 13.57 682,197 +0.22(+1.63%)
Oct 09, 2003 13.21 13.51 13.16 13.36 569,059 +0.24(+1.81%)
Oct 08, 2003 12.98 13.18 13.01 13.12 542,829 +0.14(+1.10%)
Oct 07, 2003 12.77 12.98 12.45 12.98 1,418,118 +0.09(+0.74%)
Oct 06, 2003 13.29 13.76 12.82 12.88 2,128,758 -1.51(-10.49%)
Oct 03, 2003 14.62 14.76 14.38 14.39 504,800 -0.14(-0.98%)
Oct 02, 2003 14.54 14.60 14.47 14.53 456,869 -0.21(-1.42%)
Oct 01, 2003 14.58 14.82 14.56 14.74 154,958 +0.26(+1.77%)
Sep 30, 2003 14.33 14.57 14.33 14.49 356,794 +0.17(+1.19%)
Sep 29, 2003 14.68 14.73 14.25 14.32 258,720 -0.22(-1.50%)
Sep 26, 2003 14.69 14.78 14.53 14.53 252,505 -0.13(-0.91%)
Sep 25, 2003 15.16 15.16 14.67 14.67 253,980 -0.51(-3.38%)
Sep 24, 2003 15.55 15.55 15.17 15.18 228,908 -0.30(-1.96%)
Sep 23, 2003 15.40 15.54 15.24 15.48 256,297 +0.20(+1.30%)
Sep 22, 2003 15.57 15.57 15.24 15.28 257,772 -0.43(-2.72%)
Sep 19, 2003 15.71 15.71 15.39 15.71 290,428 +0.01(+0.06%)
Sep 18, 2003 15.28 15.66 15.28 15.70 405,146 +0.48(+3.18%)
Sep 17, 2003 15.52 15.52 15.16 15.22 236,072 -0.16(-1.05%)
Sep 16, 2003 15.34 15.38 15.20 15.38 157,486 +0.04(+0.25%)
Sep 15, 2003 15.49 15.53 15.28 15.34 269,044 -0.14(-0.92%)
Sep 12, 2003 15.05 15.89 14.95 15.48 746,877 +0.47(+3.16%)
Sep 11, 2003 14.65 15.01 14.63 15.01 175,078 +0.46(+3.13%)
Sep 10, 2003 14.97 14.97 14.55 14.55 235,124 -0.42(-2.79%)
Sep 09, 2003 15.25 15.25 14.86 14.97 358,796 -0.27(-1.74%)
Sep 08, 2003 15.14 15.34 15.14 15.24 407,885 +0.11(+0.75%)
Sep 05, 2003 14.71 15.19 14.70 15.12 374,597 +0.41(+2.77%)
Sep 04, 2003 14.57 14.71 14.48 14.71 195,304 +0.19(+1.31%)
Sep 03, 2003 14.71 14.75 14.49 14.52 593,920 -0.09(-0.65%)
Sep 02, 2003 14.52 14.70 14.42 14.62 258,931 +0.05(+0.33%)
Aug 29, 2003 14.53 14.70 14.47 14.57 130,835 +0.01(+0.07%)
Aug 28, 2003 14.51 14.61 14.28 14.56 245,236 +0.04(+0.26%)
Aug 27, 2003 14.45 14.60 14.25 14.52 317,817 +0.12(+0.86%)
Aug 26, 2003 14.41 14.43 14.21 14.40 570,218 -0.01(-0.07%)
Aug 25, 2003 14.13 14.48 14.13 14.41 316,869 -0.19(-1.30%)
Aug 22, 2003 14.91 15.00 14.55 14.60 219,533 -0.32(-2.16%)
Aug 21, 2003 14.81 15.26 14.80 14.92 467,614 +0.14(+0.96%)
Aug 20, 2003 14.62 14.78 14.51 14.78 139,789 +0.04(+0.26%)
Aug 19, 2003 14.33 14.74 14.33 14.74 299,593 +0.36(+2.51%)
Aug 18, 2003 14.22 14.46 14.22 14.38 245,447 +0.29(+2.09%)
Aug 15, 2003 14.23 14.43 14.09 14.09 105,342 -0.14(-1.00%)
Aug 14, 2003 14.10 14.24 14.06 14.23 239,232 +0.08(+0.54%)
Aug 13, 2003 14.48 14.49 14.13 14.15 575,801 -0.47(-3.18%)
Aug 12, 2003 14.33 14.62 14.29 14.62 262,407 +0.23(+1.58%)
Aug 11, 2003 14.38 14.42 14.24 14.39 519,653 -0.09(-0.59%)
Aug 08, 2003 14.33 14.50 14.23 14.48 308,547 +0.09(+0.66%)
Aug 07, 2003 14.27 14.43 14.14 14.38 416,418 +0.12(+0.87%)
Aug 06, 2003 14.57 14.58 14.18 14.26 775,846 -0.41(-2.78%)
Aug 05, 2003 14.71 14.71 14.53 14.67 699,262 -0.04(-0.26%)
Aug 04, 2003 14.81 14.81 14.43 14.70 634,371 +0.12(+0.85%)
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.