Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boyd Gaming Corp (NY: BYD )

54.42 -0.04 (-0.07%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.183 5.231 5.183 5.221 858,485 +0.04(+0.73%)
Nov 29, 2012 5.117 5.231 5.098 5.183 1,247,079 +0.11(+2.25%)
Nov 28, 2012 4.946 5.098 4.794 5.069 1,184,400 +0.07(+1.33%)
Nov 27, 2012 4.984 5.088 4.974 5.003 710,902 +0.02(+0.38%)
Nov 26, 2012 5.003 5.079 4.965 4.984 703,310 -0.03(-0.57%)
Nov 23, 2012 5.079 5.107 4.970 5.012 333,456 -0.04(-0.75%)
Nov 21, 2012 4.993 5.088 4.955 5.050 985,010 +0.09(+1.72%)
Nov 20, 2012 4.984 5.012 4.936 4.965 811,733 +0.01(+0.19%)
Nov 19, 2012 4.946 5.003 4.870 4.955 1,261,221 +0.11(+2.35%)
Nov 16, 2012 4.984 5.202 4.765 4.841 3,115,942 +0.32(+7.14%)
Nov 15, 2012 4.576 4.652 4.509 4.519 992,824 -0.06(-1.24%)
Nov 14, 2012 4.794 4.813 4.538 4.576 1,545,068 -0.19(-3.98%)
Nov 13, 2012 4.746 4.813 4.718 4.765 1,360,179 -0.01(-0.20%)
Nov 12, 2012 4.841 4.841 4.746 4.775 1,502,181 -0.04(-0.79%)
Nov 09, 2012 4.936 5.003 4.784 4.813 1,485,657 -0.14(-2.87%)
Nov 08, 2012 5.126 5.164 4.946 4.955 1,115,997 -0.17(-3.33%)
Nov 07, 2012 4.993 5.164 4.993 5.126 1,980,225 -0.06(-1.10%)
Nov 06, 2012 5.221 5.250 5.155 5.183 1,540,670 -0.01(-0.18%)
Nov 05, 2012 5.240 5.307 5.136 5.193 1,152,511 -0.05(-0.91%)
Nov 02, 2012 5.477 5.506 5.174 5.240 1,958,276 -0.23(-4.17%)
Nov 01, 2012 5.572 5.705 5.392 5.468 4,181,087 -0.39(-6.64%)
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%)
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.