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, 2005 47.15 47.45 45.84 45.92 540,215 -0.65(-1.41%)
Nov 29, 2005 47.11 47.51 46.25 46.58 453,936 -0.34(-0.73%)
Nov 28, 2005 47.95 48.02 46.63 46.92 622,174 -0.58(-1.22%)
Nov 25, 2005 47.37 47.63 47.05 47.50 186,146 +0.13(+0.28%)
Nov 23, 2005 46.51 48.03 46.48 47.37 815,169 +0.85(+1.84%)
Nov 22, 2005 45.91 46.55 45.56 46.51 424,123 +0.50(+1.09%)
Nov 21, 2005 45.18 46.11 44.94 46.01 509,559 +0.98(+2.17%)
Nov 18, 2005 45.20 45.23 44.35 45.03 463,839 -0.08(-0.17%)
Nov 17, 2005 44.47 45.11 44.45 45.11 456,570 +0.92(+2.08%)
Nov 16, 2005 44.72 44.85 43.82 44.19 545,798 -0.33(-0.75%)
Nov 15, 2005 44.99 45.11 44.46 44.52 541,058 -0.67(-1.49%)
Nov 14, 2005 45.69 46.37 45.00 45.19 607,426 -0.28(-0.61%)
Nov 11, 2005 45.59 45.85 44.92 45.47 363,971 -0.12(-0.27%)
Nov 10, 2005 44.25 45.88 43.98 45.59 747,958 +1.33(+3.00%)
Nov 09, 2005 44.26 44.87 43.86 44.26 961,389 +0.49(+1.13%)
Nov 08, 2005 45.30 45.30 43.67 43.77 1,230,233 -1.53(-3.37%)
Nov 07, 2005 44.75 45.55 43.90 45.30 1,141,742 +0.76(+1.71%)
Nov 04, 2005 44.09 45.12 43.14 44.54 3,836,499 +3.56(+8.69%)
Nov 03, 2005 40.72 42.19 40.50 40.98 1,614,431 +0.73(+1.82%)
Nov 02, 2005 39.27 40.88 39.10 40.25 983,301 +0.79(+2.00%)
Nov 01, 2005 39.39 39.85 38.75 39.46 850,144 +0.30(+0.78%)
Oct 31, 2005 38.02 39.61 37.97 39.16 1,678,797 +1.47(+3.90%)
Oct 28, 2005 36.60 37.75 36.41 37.69 799,577 +1.46(+4.04%)
Oct 27, 2005 37.16 37.36 36.21 36.22 1,299,340 -1.97(-5.17%)
Oct 26, 2005 38.92 38.92 37.67 38.20 1,479,903 -1.60(-4.03%)
Oct 25, 2005 41.13 41.13 39.58 39.80 836,027 -1.33(-3.23%)
Oct 24, 2005 40.10 41.32 40.04 41.13 1,188,516 +1.49(+3.76%)
Oct 21, 2005 39.21 40.24 39.11 39.64 1,055,358 +0.90(+2.33%)
Oct 20, 2005 39.01 39.73 38.49 38.74 1,483,485 +0.81(+2.13%)
Oct 19, 2005 36.31 38.18 36.11 37.93 1,513,088 +1.98(+5.52%)
Oct 18, 2005 38.44 38.45 35.76 35.95 1,401,315 -2.16(-5.68%)
Oct 17, 2005 37.35 38.54 36.93 38.11 785,356 +0.66(+1.77%)
Oct 14, 2005 36.64 37.85 36.64 37.45 855,938 +1.08(+2.98%)
Oct 13, 2005 36.25 36.37 35.45 36.37 700,236 -0.12(-0.34%)
Oct 12, 2005 37.40 38.03 35.96 36.49 806,846 -1.05(-2.81%)
Oct 11, 2005 37.36 37.97 37.12 37.54 731,629 +0.26(+0.69%)
Oct 10, 2005 38.05 38.32 37.13 37.29 619,330 -0.66(-1.75%)
Oct 07, 2005 38.74 38.98 37.78 37.95 941,057 -0.18(-0.47%)
Oct 06, 2005 39.59 39.82 37.74 38.13 864,681 -1.27(-3.23%)
Oct 05, 2005 39.87 40.02 38.98 39.40 526,309 -0.70(-1.75%)
Oct 04, 2005 40.06 40.91 40.05 40.11 385,883 +0.05(+0.12%)
Oct 03, 2005 40.69 41.20 39.63 40.06 617,118 -0.87(-2.13%)
Sep 30, 2005 40.11 41.33 39.78 40.93 731,313 +0.62(+1.53%)
Sep 29, 2005 40.72 40.80 39.86 40.31 686,014 -0.57(-1.39%)
Sep 28, 2005 40.55 41.15 40.32 40.88 664,208 +0.57(+1.41%)
Sep 27, 2005 41.01 41.06 39.29 40.31 778,824 -0.55(-1.35%)
Sep 26, 2005 41.91 42.47 40.50 40.87 964,971 -1.04(-2.49%)
Sep 23, 2005 41.61 42.43 40.34 41.91 2,843,927 +2.66(+6.77%)
Sep 22, 2005 38.16 39.87 38.03 39.25 1,744,323 +1.28(+3.38%)
Sep 21, 2005 38.97 38.97 37.07 37.97 2,767,129 -1.01(-2.58%)
Sep 20, 2005 41.31 41.57 38.96 38.98 2,072,055 -2.34(-5.67%)
Sep 19, 2005 41.16 41.96 40.87 41.32 1,380,562 +0.27(+0.65%)
Sep 16, 2005 41.63 41.96 40.77 41.06 1,888,015 -0.73(-1.75%)
Sep 15, 2005 41.77 42.04 41.48 41.79 782,617 +0.15(+0.36%)
Sep 14, 2005 43.00 43.41 41.55 41.63 1,165,656 -1.30(-3.03%)
Sep 13, 2005 43.67 43.67 42.53 42.93 1,179,667 -1.11(-2.52%)
Sep 12, 2005 45.02 45.02 43.56 44.05 951,171 -1.17(-2.58%)
Sep 09, 2005 45.70 45.82 45.10 45.21 735,632 -0.43(-0.94%)
Sep 08, 2005 45.61 46.16 45.18 45.64 670,950 -0.10(-0.23%)
Sep 07, 2005 43.86 46.27 43.84 45.74 1,015,853 +1.72(+3.90%)
Sep 06, 2005 43.70 44.27 43.14 44.03 546,009 +0.31(+0.72%)
Sep 02, 2005 42.89 43.84 42.49 43.71 868,474 +0.72(+1.68%)
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.