Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 5.601 5.857 5.601 5.857 1,031,063 +0.08(+1.31%)
Oct 26, 2012 5.895 5.781 5.781 5.781 586,651 -0.09(-1.62%)
Oct 25, 2012 5.914 5.962 5.829 5.876 538,014 +0.05(+0.81%)
Oct 24, 2012 5.829 5.932 5.743 5.829 723,138 +0.06(+0.99%)
Oct 23, 2012 5.772 5.791 5.734 5.772 1,006,703 -0.28(-4.55%)
Oct 19, 2012 6.389 6.389 5.985 6.047 1,908,493 -0.33(-5.21%)
Oct 18, 2012 6.227 6.408 6.218 6.379 1,667,134 +0.16(+2.60%)
Oct 17, 2012 6.265 6.294 6.161 6.218 1,380,073 -0.01(-0.15%)
Oct 16, 2012 6.218 6.313 6.142 6.227 1,104,095 +0.09(+1.55%)
Oct 15, 2012 6.208 6.237 6.104 6.132 1,430,471 -0.04(-0.62%)
Oct 12, 2012 6.284 6.351 6.161 6.170 1,146,455 -0.10(-1.66%)
Oct 11, 2012 6.427 6.484 6.275 6.275 943,995 -0.06(-0.90%)
Oct 10, 2012 6.351 6.436 6.237 6.332 551,863 -0.01(-0.15%)
Oct 09, 2012 6.408 6.455 6.284 6.341 567,093 -0.07(-1.04%)
Oct 08, 2012 6.351 6.493 6.332 6.408 586,118 +0.04(+0.60%)
Oct 05, 2012 6.569 6.607 6.370 6.370 890,954 -0.15(-2.33%)
Oct 04, 2012 6.522 6.550 6.398 6.522 556,736 +0.03(+0.44%)
Oct 03, 2012 6.560 6.645 6.465 6.493 1,002,701 -0.05(-0.73%)
Oct 02, 2012 6.673 6.692 6.465 6.541 1,131,540 -0.08(-1.15%)
Oct 01, 2012 6.768 6.797 6.522 6.617 1,220,120 -0.09(-1.27%)
Sep 28, 2012 6.740 6.768 6.598 6.702 630,876 -0.09(-1.26%)
Sep 27, 2012 6.636 6.863 6.607 6.787 1,679,155 +0.19(+2.88%)
Sep 26, 2012 6.313 6.598 6.256 6.598 1,389,348 +0.29(+4.67%)
Sep 25, 2012 6.560 6.683 6.284 6.303 959,585 -0.22(-3.35%)
Sep 24, 2012 6.503 6.636 6.503 6.522 717,337 -0.06(-0.87%)
Sep 21, 2012 6.617 6.617 6.446 6.579 1,260,652 +0.07(+1.02%)
Sep 20, 2012 6.512 6.598 6.455 6.512 430,014 -0.07(-1.01%)
Sep 19, 2012 6.560 6.626 6.531 6.579 494,291 +0.03(+0.43%)
Sep 18, 2012 6.531 6.588 6.474 6.550 750,913 -0.01(-0.14%)
Sep 17, 2012 6.607 6.645 6.474 6.560 855,883 -0.09(-1.29%)
Sep 14, 2012 6.531 6.759 6.531 6.645 1,006,906 +0.09(+1.30%)
Sep 13, 2012 6.341 6.602 6.313 6.560 1,558,899 +0.22(+3.44%)
Sep 12, 2012 6.275 6.370 6.180 6.341 959,189 +0.10(+1.67%)
Sep 11, 2012 6.009 6.246 5.971 6.237 1,729,845 +0.24(+3.96%)
Sep 10, 2012 5.800 6.071 5.784 5.999 1,475,511 +0.20(+3.44%)
Sep 07, 2012 5.686 5.819 5.563 5.800 1,059,565 +0.07(+1.16%)
Sep 06, 2012 5.639 5.753 5.610 5.734 1,438,797 +0.16(+2.90%)
Sep 05, 2012 5.648 5.677 5.544 5.572 547,118 -0.05(-0.84%)
Sep 04, 2012 5.705 5.772 5.591 5.620 791,892 -0.09(-1.50%)
Aug 31, 2012 5.582 5.743 5.496 5.705 1,155,426 +0.17(+3.09%)
Aug 30, 2012 5.667 5.677 5.496 5.534 1,282,767 -0.15(-2.67%)
Aug 29, 2012 5.705 5.829 5.677 5.686 1,251,815 -0.12(-2.12%)
Aug 27, 2012 5.933 5.952 5.781 5.810 690,009 -0.10(-1.77%)
Aug 24, 2012 5.781 5.933 5.781 5.914 683,366 +0.13(+2.30%)
Aug 23, 2012 5.933 5.971 5.753 5.781 731,444 -0.20(-3.33%)
Aug 22, 2012 5.848 5.981 5.800 5.981 634,624 +0.13(+2.27%)
Aug 21, 2012 5.914 5.999 5.848 5.848 708,438 -0.02(-0.32%)
Aug 20, 2012 5.886 5.981 5.829 5.867 572,024 -0.02(-0.32%)
Aug 17, 2012 5.895 5.933 5.724 5.886 945,786 -0.02(-0.32%)
Aug 16, 2012 5.705 5.914 5.705 5.905 886,202 +0.18(+3.15%)
Aug 15, 2012 5.629 5.724 5.601 5.724 641,387 +0.10(+1.86%)
Aug 14, 2012 5.667 5.753 5.572 5.620 595,639 +0.02(+0.34%)
Aug 13, 2012 5.667 5.734 5.563 5.601 624,859 -0.10(-1.83%)
Aug 10, 2012 5.629 5.743 5.591 5.705 812,090 +0.04(+0.67%)
Aug 09, 2012 5.696 5.742 5.591 5.667 615,020 +0.01(+0.17%)
Aug 08, 2012 5.620 5.724 5.610 5.658 586,292 -0.02(-0.33%)
Aug 07, 2012 5.620 5.724 5.587 5.677 891,218 +0.13(+2.40%)
Aug 06, 2012 5.468 5.601 5.354 5.544 742,970 +0.07(+1.21%)
Aug 03, 2012 5.496 5.629 5.439 5.477 1,372,289 +0.05(+0.87%)
Aug 02, 2012 5.411 5.449 5.269 5.430 2,331,321 -0.09(-1.55%)
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.