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, 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.