Skip to main content

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 40.34 40.39 39.91 40.20 847,299 -0.24(-0.59%)
Nov 29, 2006 40.27 40.59 39.95 40.44 1,194,099 +0.40(+1.00%)
Nov 28, 2006 40.15 40.48 39.56 40.04 2,425,175 -0.30(-0.75%)
Nov 27, 2006 41.28 41.75 40.17 40.34 1,737,054 -0.71(-1.73%)
Nov 24, 2006 42.05 42.37 41.00 41.06 1,831,549 +0.27(+0.65%)
Nov 22, 2006 41.20 42.47 40.44 40.79 3,182,720 +0.82(+2.04%)
Nov 21, 2006 39.68 40.33 39.68 39.97 989,517 +0.27(+0.67%)
Nov 20, 2006 39.24 39.75 39.22 39.71 893,020 +0.40(+1.01%)
Nov 17, 2006 39.01 39.38 38.73 39.31 625,756 +0.09(+0.24%)
Nov 16, 2006 38.65 39.46 38.36 39.21 853,620 +0.74(+1.92%)
Nov 15, 2006 38.47 39.15 38.28 38.47 1,111,929 -0.05(-0.12%)
Nov 14, 2006 38.69 39.25 38.06 38.52 1,473,688 -0.21(-0.54%)
Nov 13, 2006 38.32 39.10 38.23 38.73 641,137 +0.28(+0.74%)
Nov 10, 2006 38.60 38.67 38.06 38.44 917,355 -0.05(-0.12%)
Nov 09, 2006 39.11 40.52 38.30 38.49 1,915,510 -0.58(-1.48%)
Nov 08, 2006 37.54 39.24 37.36 39.07 1,777,823 +1.22(+3.24%)
Nov 07, 2006 37.60 37.98 37.30 37.85 637,660 +0.38(+1.01%)
Nov 06, 2006 36.89 37.95 36.78 37.47 769,554 +0.91(+2.49%)
Nov 03, 2006 37.10 37.52 36.36 36.56 710,665 -0.47(-1.26%)
Nov 02, 2006 36.66 37.54 36.45 37.02 1,025,440 -0.35(-0.94%)
Nov 01, 2006 37.69 38.39 37.31 37.37 1,341,057 -0.09(-0.25%)
Oct 31, 2006 37.34 37.86 36.70 37.47 1,098,234 +0.00(+0.00%)
Oct 30, 2006 37.35 37.69 36.36 37.47 1,418,803 +0.04(+0.10%)
Oct 27, 2006 37.40 37.83 37.19 37.43 1,803,527 -0.25(-0.66%)
Oct 26, 2006 36.36 37.96 36.12 37.68 2,962,862 -0.06(-0.15%)
Oct 25, 2006 38.35 38.96 37.50 37.73 1,319,145 -0.82(-2.12%)
Oct 24, 2006 38.79 39.31 38.27 38.55 802,738 -0.35(-0.90%)
Oct 23, 2006 38.70 39.24 38.41 38.90 576,349 +0.12(+0.32%)
Oct 20, 2006 38.35 39.14 38.07 38.78 878,166 +0.33(+0.86%)
Oct 19, 2006 38.92 39.32 38.38 38.44 1,021,858 -0.48(-1.24%)
Oct 18, 2006 39.24 39.56 38.59 38.93 797,997 -0.08(-0.19%)
Oct 17, 2006 39.35 39.77 38.52 39.00 1,164,497 -0.66(-1.65%)
Oct 16, 2006 39.58 39.74 39.28 39.66 624,492 -0.16(-0.41%)
Oct 13, 2006 39.87 40.10 39.56 39.82 1,147,641 -0.04(-0.10%)
Oct 12, 2006 39.44 40.23 39.44 39.86 791,782 +0.65(+1.67%)
Oct 11, 2006 39.73 39.78 39.03 39.20 865,208 -0.67(-1.69%)
Oct 10, 2006 40.15 40.15 39.60 39.88 1,211,376 -0.32(-0.80%)
Oct 09, 2006 39.82 40.52 39.47 40.20 1,041,558 -0.02(-0.05%)
Oct 06, 2006 40.29 40.58 39.68 40.22 1,159,230 -0.30(-0.75%)
Oct 05, 2006 39.00 40.70 38.97 40.52 1,885,486 +1.29(+3.29%)
Oct 04, 2006 38.84 39.39 38.58 39.23 1,284,908 +0.55(+1.42%)
Oct 03, 2006 38.22 39.00 37.70 38.68 1,199,577 +0.19(+0.49%)
Oct 02, 2006 38.23 40.18 37.94 38.49 3,872,633 +2.00(+5.49%)
Sep 29, 2006 36.12 37.06 36.12 36.49 1,437,554 +0.65(+1.83%)
Sep 28, 2006 35.90 36.18 35.43 35.83 649,248 +0.00(+0.00%)
Sep 27, 2006 36.17 36.35 35.65 35.83 929,575 -0.44(-1.20%)
Sep 26, 2006 35.39 36.35 35.08 36.27 1,145,851 +0.77(+2.17%)
Sep 25, 2006 34.97 35.77 34.58 35.50 1,026,388 +0.58(+1.66%)
Sep 22, 2006 35.64 35.67 34.69 34.92 1,850,090 -0.86(-2.41%)
Sep 21, 2006 36.52 37.23 35.56 35.79 1,946,903 -0.52(-1.44%)
Sep 20, 2006 35.85 36.45 35.45 36.31 1,343,375 +0.45(+1.24%)
Sep 19, 2006 34.20 36.17 33.98 35.86 5,115,929 +1.62(+4.74%)
Sep 18, 2006 34.23 34.62 34.04 34.24 958,756 -0.45(-1.29%)
Sep 15, 2006 33.77 34.93 33.77 34.69 1,641,505 +1.10(+3.28%)
Sep 14, 2006 33.22 34.06 33.11 33.58 941,690 +0.28(+0.83%)
Sep 13, 2006 33.22 33.50 33.09 33.31 782,617 -0.22(-0.65%)
Sep 12, 2006 32.09 33.55 32.08 33.53 1,585,566 +1.27(+3.94%)
Sep 11, 2006 32.59 32.67 32.18 32.26 1,862,521 -0.57(-1.74%)
Sep 08, 2006 33.34 33.47 32.66 32.83 1,432,708 -0.54(-1.62%)
Sep 07, 2006 33.32 33.54 33.03 33.37 1,360,230 -0.17(-0.51%)
Sep 06, 2006 33.94 34.25 33.45 33.54 595,838 -0.54(-1.59%)
Sep 05, 2006 34.17 34.36 34.00 34.08 436,344 +0.14(+0.42%)
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.