Skip to main content

Boyd Gaming Corp (NY: BYD )

54.56 +0.62 (+1.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.183 5.230 5.183 5.221 858,517 +0.04(+0.73%)
Nov 29, 2012 5.116 5.230 5.097 5.183 1,247,125 +0.11(+2.25%)
Nov 28, 2012 4.946 5.097 4.794 5.069 1,184,444 +0.07(+1.33%)
Nov 27, 2012 4.984 5.088 4.974 5.003 710,929 +0.02(+0.38%)
Nov 26, 2012 5.003 5.078 4.965 4.984 703,336 -0.03(-0.57%)
Nov 23, 2012 5.078 5.107 4.969 5.012 333,469 -0.04(-0.75%)
Nov 21, 2012 4.993 5.088 4.955 5.050 985,047 +0.09(+1.72%)
Nov 20, 2012 4.984 5.012 4.936 4.965 811,763 +0.01(+0.19%)
Nov 19, 2012 4.946 5.003 4.870 4.955 1,261,268 +0.11(+2.35%)
Nov 16, 2012 4.984 5.202 4.765 4.841 3,116,057 +0.32(+7.14%)
Nov 15, 2012 4.575 4.651 4.509 4.518 992,860 -0.06(-1.24%)
Nov 14, 2012 4.794 4.813 4.537 4.575 1,545,125 -0.19(-3.98%)
Nov 13, 2012 4.746 4.813 4.718 4.765 1,360,229 -0.01(-0.20%)
Nov 12, 2012 4.841 4.841 4.746 4.775 1,502,237 -0.04(-0.79%)
Nov 09, 2012 4.936 5.003 4.784 4.813 1,485,712 -0.14(-2.87%)
Nov 08, 2012 5.126 5.164 4.946 4.955 1,116,039 -0.17(-3.33%)
Nov 07, 2012 4.993 5.164 4.993 5.126 1,980,298 -0.06(-1.10%)
Nov 06, 2012 5.221 5.249 5.154 5.183 1,540,727 -0.01(-0.18%)
Nov 05, 2012 5.240 5.306 5.135 5.192 1,152,554 -0.05(-0.91%)
Nov 02, 2012 5.477 5.506 5.173 5.240 1,958,348 -0.23(-4.17%)
Nov 01, 2012 5.572 5.705 5.392 5.468 4,181,241 -0.39(-6.65%)
Oct 31, 2012 5.601 5.857 5.601 5.857 1,031,101 +0.08(+1.31%)
Oct 26, 2012 5.895 5.781 5.781 5.781 586,673 -0.09(-1.62%)
Oct 25, 2012 5.914 5.961 5.828 5.876 538,034 +0.05(+0.81%)
Oct 24, 2012 5.828 5.932 5.743 5.828 723,165 +0.06(+0.99%)
Oct 23, 2012 5.771 5.790 5.733 5.771 1,006,740 -0.28(-4.55%)
Oct 19, 2012 6.388 6.388 5.985 6.047 1,908,564 -0.33(-5.21%)
Oct 18, 2012 6.227 6.407 6.218 6.379 1,667,195 +0.16(+2.60%)
Oct 17, 2012 6.265 6.294 6.161 6.218 1,380,124 -0.01(-0.15%)
Oct 16, 2012 6.218 6.313 6.142 6.227 1,104,136 +0.09(+1.55%)
Oct 15, 2012 6.208 6.237 6.104 6.132 1,430,523 -0.04(-0.62%)
Oct 12, 2012 6.284 6.350 6.161 6.170 1,146,497 -0.10(-1.66%)
Oct 11, 2012 6.426 6.483 6.275 6.275 944,030 -0.06(-0.90%)
Oct 10, 2012 6.350 6.436 6.237 6.332 551,883 -0.01(-0.15%)
Oct 09, 2012 6.407 6.455 6.284 6.341 567,114 -0.07(-1.04%)
Oct 08, 2012 6.350 6.493 6.332 6.407 586,140 +0.04(+0.60%)
Oct 05, 2012 6.569 6.607 6.369 6.369 890,987 -0.15(-2.33%)
Oct 04, 2012 6.521 6.550 6.398 6.521 556,756 +0.03(+0.44%)
Oct 03, 2012 6.559 6.645 6.464 6.493 1,002,738 -0.05(-0.73%)
Oct 02, 2012 6.673 6.692 6.464 6.540 1,131,581 -0.08(-1.15%)
Oct 01, 2012 6.768 6.797 6.521 6.616 1,220,165 -0.09(-1.27%)
Sep 28, 2012 6.740 6.768 6.597 6.702 630,899 -0.09(-1.26%)
Sep 27, 2012 6.635 6.863 6.607 6.787 1,679,218 +0.19(+2.88%)
Sep 26, 2012 6.313 6.597 6.256 6.597 1,389,399 +0.29(+4.67%)
Sep 25, 2012 6.559 6.683 6.284 6.303 959,621 -0.22(-3.35%)
Sep 24, 2012 6.502 6.635 6.502 6.521 717,363 -0.06(-0.87%)
Sep 21, 2012 6.616 6.616 6.445 6.578 1,260,699 +0.07(+1.02%)
Sep 20, 2012 6.512 6.597 6.455 6.512 430,030 -0.07(-1.01%)
Sep 19, 2012 6.559 6.626 6.531 6.578 494,309 +0.03(+0.43%)
Sep 18, 2012 6.531 6.588 6.474 6.550 750,941 -0.01(-0.14%)
Sep 17, 2012 6.607 6.645 6.474 6.559 855,915 -0.09(-1.29%)
Sep 14, 2012 6.531 6.759 6.531 6.645 1,006,943 +0.09(+1.30%)
Sep 13, 2012 6.341 6.602 6.313 6.559 1,558,956 +0.22(+3.44%)
Sep 12, 2012 6.275 6.369 6.180 6.341 959,224 +0.10(+1.67%)
Sep 11, 2012 6.009 6.246 5.971 6.237 1,729,909 +0.24(+3.96%)
Sep 10, 2012 5.800 6.070 5.784 5.999 1,475,565 +0.20(+3.44%)
Sep 07, 2012 5.686 5.819 5.563 5.800 1,059,605 +0.07(+1.16%)
Sep 06, 2012 5.639 5.752 5.610 5.733 1,438,850 +0.16(+2.90%)
Sep 05, 2012 5.648 5.677 5.544 5.572 547,138 -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.