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 (%)
Nov 30, 2004 34.79 35.12 34.77 34.89 277,060 +0.14(+0.41%)
Nov 29, 2004 34.51 35.06 34.10 34.75 397,892 +0.46(+1.33%)
Nov 26, 2004 34.35 34.88 34.28 34.30 133,473 +0.18(+0.53%)
Nov 24, 2004 34.08 34.36 33.88 34.12 410,112 +0.42(+1.24%)
Nov 23, 2004 33.94 34.28 33.45 33.70 506,610 -0.09(-0.28%)
Nov 22, 2004 34.26 34.26 33.00 33.79 655,148 -0.47(-1.36%)
Nov 19, 2004 34.80 34.85 34.22 34.26 338,372 -0.54(-1.55%)
Nov 18, 2004 34.87 35.07 34.65 34.80 212,694 -0.11(-0.33%)
Nov 17, 2004 35.11 35.35 34.58 34.91 358,493 +0.03(+0.08%)
Nov 16, 2004 35.34 35.34 34.87 34.88 326,362 -0.46(-1.29%)
Nov 15, 2004 35.45 35.60 35.24 35.34 359,230 -0.16(-0.45%)
Nov 12, 2004 35.39 35.55 35.00 35.50 417,065 +0.11(+0.32%)
Nov 11, 2004 34.88 35.52 34.77 35.39 396,628 +0.51(+1.47%)
Nov 10, 2004 35.22 35.68 34.83 34.88 453,515 +0.08(+0.22%)
Nov 09, 2004 35.07 35.12 34.22 34.80 478,587 -0.13(-0.38%)
Nov 08, 2004 34.55 35.23 34.33 34.93 832,867 +0.79(+2.31%)
Nov 05, 2004 34.39 34.74 33.60 34.14 698,340 -0.03(-0.08%)
Nov 04, 2004 32.76 34.33 32.76 34.17 990,781 +1.83(+5.66%)
Nov 03, 2004 32.38 32.65 32.16 32.34 396,523 +0.63(+1.98%)
Nov 02, 2004 31.56 32.51 31.53 31.71 721,621 -0.14(-0.45%)
Nov 01, 2004 31.89 32.00 31.56 31.86 489,017 +0.07(+0.21%)
Oct 29, 2004 31.91 32.09 31.59 31.79 458,466 -0.12(-0.39%)
Oct 28, 2004 31.56 32.08 31.39 31.91 1,061,363 +0.86(+2.78%)
Oct 27, 2004 28.00 31.75 28.00 31.05 3,335,261 +3.52(+12.79%)
Oct 26, 2004 27.82 27.97 27.49 27.53 706,346 -0.29(-1.06%)
Oct 25, 2004 27.72 28.17 27.29 27.82 550,012 +0.06(+0.20%)
Oct 22, 2004 28.86 28.90 27.76 27.77 828,337 -0.95(-3.31%)
Oct 21, 2004 28.52 28.83 28.38 28.71 417,908 +0.25(+0.87%)
Oct 20, 2004 28.90 28.90 28.08 28.47 461,311 -0.43(-1.48%)
Oct 19, 2004 28.95 29.38 28.84 28.90 631,445 -0.04(-0.13%)
Oct 18, 2004 28.45 28.93 28.33 28.93 598,155 +0.58(+2.04%)
Oct 15, 2004 27.44 28.46 27.44 28.35 723,728 +1.15(+4.22%)
Oct 14, 2004 27.48 27.59 27.15 27.21 432,973 -0.18(-0.66%)
Oct 13, 2004 26.72 27.53 26.72 27.39 686,857 +0.78(+2.93%)
Oct 12, 2004 26.34 26.68 25.96 26.61 247,142 +0.27(+1.01%)
Oct 11, 2004 26.82 26.84 26.30 26.34 340,268 -0.33(-1.25%)
Oct 08, 2004 26.63 26.94 26.63 26.67 346,483 -0.04(-0.14%)
Oct 07, 2004 26.77 26.93 26.39 26.71 403,686 -0.06(-0.21%)
Oct 06, 2004 26.53 26.81 26.47 26.77 274,216 +0.24(+0.89%)
Oct 05, 2004 26.77 26.82 26.40 26.53 353,541 -0.05(-0.18%)
Oct 04, 2004 26.67 26.88 26.45 26.58 472,477 +0.00(+0.00%)
Oct 01, 2004 26.72 26.90 26.53 26.58 509,981 -0.14(-0.53%)
Sep 30, 2004 26.51 26.85 26.45 26.72 574,137 +0.31(+1.19%)
Sep 29, 2004 26.62 26.69 26.30 26.41 574,663 -0.21(-0.78%)
Sep 28, 2004 25.58 26.75 25.58 26.62 604,371 +1.03(+4.01%)
Sep 27, 2004 25.80 25.92 25.35 25.59 327,521 -0.17(-0.66%)
Sep 24, 2004 25.82 26.06 25.71 25.76 257,360 +0.04(+0.15%)
Sep 23, 2004 26.01 26.09 25.72 25.72 478,482 -0.36(-1.38%)
Sep 22, 2004 26.47 26.47 25.97 26.09 227,969 -0.39(-1.47%)
Sep 21, 2004 26.20 26.53 26.20 26.47 170,555 +0.18(+0.69%)
Sep 20, 2004 26.23 26.47 26.01 26.29 289,596 +0.07(+0.25%)
Sep 17, 2004 26.47 26.47 26.06 26.23 527,784 -0.06(-0.22%)
Sep 16, 2004 26.24 26.48 26.16 26.28 237,239 +0.05(+0.18%)
Sep 15, 2004 26.33 26.33 26.00 26.24 296,233 -0.19(-0.72%)
Sep 14, 2004 25.91 26.50 25.82 26.43 469,633 +0.49(+1.90%)
Sep 13, 2004 25.85 26.15 25.82 25.93 348,906 +0.14(+0.55%)
Sep 10, 2004 26.12 26.17 25.78 25.79 289,912 -0.40(-1.52%)
Sep 09, 2004 26.04 26.23 25.88 26.19 310,876 +0.34(+1.32%)
Sep 08, 2004 26.34 26.57 25.85 25.85 375,875 -0.30(-1.16%)
Sep 07, 2004 25.91 26.41 25.84 26.15 249,670 +0.47(+1.85%)
Sep 03, 2004 26.03 26.03 25.64 25.68 213,536 -0.24(-0.92%)
Sep 02, 2004 25.77 26.09 25.72 25.91 200,895 +0.27(+1.04%)
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.