Skip to main content

Boyd Gaming Corp (NY: BYD )

64.19 +1.21 (+1.92%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.231 6.350 6.136 6.164 1,512,720 -0.18(-2.85%)
Oct 28, 2011 6.564 6.621 6.278 6.345 2,308,603 -0.22(-3.33%)
Oct 27, 2011 6.459 6.592 6.250 6.564 3,055,746 +0.43(+6.98%)
Oct 26, 2011 6.348 6.469 5.945 6.136 2,416,178 -0.11(-1.83%)
Oct 25, 2011 6.392 6.678 6.079 6.250 2,953,695 +0.01(+0.15%)
Oct 24, 2011 5.784 6.250 5.746 6.240 1,912,894 +0.49(+8.43%)
Oct 21, 2011 5.793 5.917 5.612 5.755 1,278,132 +0.07(+1.17%)
Oct 20, 2011 5.831 5.879 5.603 5.689 1,658,207 -0.16(-2.76%)
Oct 19, 2011 6.012 6.164 5.803 5.850 1,205,044 -0.17(-2.84%)
Oct 18, 2011 5.546 6.050 5.432 6.021 2,021,531 +0.40(+7.11%)
Oct 17, 2011 5.907 5.955 5.574 5.622 1,566,796 -0.34(-5.74%)
Oct 14, 2011 5.841 5.983 5.736 5.964 1,149,462 +0.24(+4.15%)
Oct 13, 2011 5.812 5.831 5.622 5.727 1,610,737 -0.12(-2.11%)
Oct 12, 2011 5.765 6.012 5.746 5.850 1,575,368 +0.16(+2.84%)
Oct 11, 2011 5.508 5.746 5.422 5.689 1,402,973 +0.13(+2.40%)
Oct 10, 2011 5.489 5.622 5.403 5.555 1,835,637 +0.20(+3.73%)
Oct 07, 2011 5.451 5.517 5.213 5.356 2,879,284 -0.05(-0.88%)
Oct 06, 2011 4.851 5.465 4.851 5.403 2,901,365 +0.58(+12.03%)
Oct 05, 2011 4.518 4.880 4.518 4.823 2,377,636 +0.35(+7.87%)
Oct 04, 2011 4.176 4.504 3.919 4.471 3,483,315 +0.21(+4.91%)
Oct 03, 2011 4.585 4.756 4.195 4.262 3,062,277 -0.40(-8.57%)
Sep 30, 2011 4.842 4.851 4.661 4.661 2,326,147 -0.33(-6.67%)
Sep 29, 2011 5.089 5.127 4.747 4.994 1,852,735 +0.05(+0.96%)
Sep 28, 2011 5.251 5.307 4.908 4.947 1,505,035 -0.30(-5.80%)
Sep 27, 2011 5.232 5.413 5.184 5.251 1,929,600 +0.20(+3.95%)
Sep 26, 2011 5.013 5.080 4.861 5.051 1,654,922 +0.13(+2.71%)
Sep 23, 2011 4.966 5.146 4.899 4.918 2,220,720 -0.06(-1.15%)
Sep 22, 2011 4.956 5.137 4.899 4.975 2,472,326 -0.15(-2.97%)
Sep 21, 2011 5.356 5.470 5.099 5.127 1,895,726 -0.21(-3.92%)
Sep 20, 2011 5.479 5.679 5.327 5.337 1,920,902 -0.10(-1.92%)
Sep 19, 2011 5.603 5.612 5.403 5.441 2,631,887 -0.33(-5.77%)
Sep 16, 2011 5.669 5.888 5.650 5.774 2,898,604 +0.17(+3.06%)
Sep 15, 2011 5.565 5.660 5.470 5.603 1,610,001 +0.12(+2.26%)
Sep 14, 2011 5.574 5.593 5.318 5.479 1,394,580 +0.06(+1.05%)
Sep 13, 2011 5.384 5.517 5.337 5.422 1,278,618 +0.09(+1.60%)
Sep 12, 2011 5.127 5.356 5.089 5.337 1,595,655 +0.11(+2.19%)
Sep 09, 2011 5.441 5.470 5.175 5.222 1,906,651 -0.29(-5.18%)
Sep 08, 2011 5.565 5.879 5.403 5.508 2,071,917 -0.10(-1.70%)
Sep 07, 2011 5.346 5.698 5.346 5.603 1,657,333 +0.36(+6.90%)
Sep 06, 2011 5.127 5.260 5.061 5.241 1,606,164 -0.11(-2.13%)
Sep 02, 2011 5.489 5.584 5.298 5.356 1,863,268 -0.32(-5.70%)
Sep 01, 2011 5.983 6.117 5.650 5.679 2,099,212 -0.27(-4.48%)
Aug 31, 2011 6.183 6.316 5.822 5.945 2,484,097 -0.17(-2.80%)
Aug 30, 2011 5.622 6.174 5.565 6.117 3,550,087 +0.45(+7.89%)
Aug 29, 2011 5.384 5.669 5.384 5.669 2,395,982 +0.44(+8.36%)
Aug 26, 2011 4.975 5.289 4.897 5.232 1,795,926 +0.20(+3.97%)
Aug 25, 2011 5.375 5.460 4.994 5.032 1,883,734 -0.20(-3.82%)
Aug 24, 2011 4.899 5.260 4.861 5.232 2,250,853 +0.35(+7.21%)
Aug 23, 2011 4.899 4.985 4.671 4.880 3,561,467 +0.04(+0.79%)
Aug 22, 2011 5.337 5.337 4.832 4.842 2,684,834 -0.25(-4.86%)
Aug 19, 2011 5.298 5.327 5.051 5.089 1,706,945 -0.22(-4.12%)
Aug 18, 2011 5.593 5.641 5.251 5.308 3,516,400 -0.53(-9.12%)
Aug 17, 2011 5.898 6.031 5.784 5.841 2,519,015 -0.01(-0.16%)
Aug 16, 2011 6.012 6.040 5.822 5.850 3,324,789 -0.24(-3.91%)
Aug 15, 2011 6.069 6.145 5.907 6.088 2,576,556 +0.09(+1.43%)
Aug 12, 2011 6.069 6.231 5.974 6.002 2,757,227 +0.04(+0.64%)
Aug 11, 2011 5.517 6.088 5.460 5.964 2,964,600 +0.55(+10.19%)
Aug 10, 2011 5.727 5.907 5.298 5.413 3,373,496 -0.48(-8.08%)
Aug 09, 2011 6.335 5.993 5.279 5.888 4,043,217 +0.11(+1.98%)
Aug 08, 2011 6.335 6.354 5.736 5.774 4,888,754 -0.85(-12.79%)
Aug 05, 2011 6.906 7.087 6.193 6.621 4,053,268 -0.05(-0.71%)
Aug 04, 2011 7.344 7.372 6.659 6.668 3,590,437 -0.81(-10.81%)
Aug 03, 2011 7.486 7.705 7.106 7.477 4,386,691 -0.08(-1.01%)
Aug 02, 2011 8.181 8.219 7.524 7.553 3,418,727 -0.70(-8.53%)
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.