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

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
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 28, 2014 11.93 12.31 11.91 12.13 921,589 +0.25(+2.08%)
Nov 26, 2014 11.87 11.88 11.88 11.88 1,166,393 +0.07(+0.56%)
Nov 25, 2014 11.59 11.87 11.58 11.82 2,744,964 +0.47(+4.18%)
Nov 24, 2014 11.19 11.36 11.18 11.34 682,755 +0.16(+1.44%)
Nov 21, 2014 11.34 11.35 11.07 11.18 1,159,769 -0.02(-0.17%)
Nov 20, 2014 10.98 11.21 10.91 11.20 999,358 +0.19(+1.72%)
Nov 19, 2014 11.12 11.24 10.94 11.01 979,177 -0.13(-1.19%)
Nov 18, 2014 11.10 11.25 10.93 11.14 826,040 +0.07(+0.60%)
Nov 17, 2014 11.39 11.39 10.85 11.08 1,402,281 -0.37(-3.23%)
Nov 14, 2014 11.44 11.58 11.23 11.45 1,393,346 +0.05(+0.42%)
Nov 13, 2014 11.22 11.51 11.22 11.40 2,231,833 +0.21(+1.87%)
Nov 12, 2014 11.10 11.36 11.06 11.19 2,294,177 +0.02(+0.17%)
Nov 11, 2014 10.97 11.32 10.93 11.17 1,595,943 +0.15(+1.38%)
Nov 10, 2014 10.94 11.30 10.89 11.02 1,414,041 +0.12(+1.13%)
Nov 07, 2014 10.81 11.05 10.69 10.90 1,565,014 +0.05(+0.44%)
Nov 06, 2014 11.17 11.25 10.70 10.85 1,769,520 +0.08(+0.70%)
Nov 05, 2014 10.98 11.15 10.72 10.77 2,235,833 -0.14(-1.30%)
Nov 04, 2014 10.60 11.19 10.56 10.92 2,812,263 +0.21(+1.95%)
Nov 03, 2014 10.95 11.13 10.68 10.71 2,262,636 -0.26(-2.34%)
Oct 31, 2014 11.17 11.72 10.92 10.96 4,946,658 +0.49(+4.71%)
Oct 30, 2014 9.996 10.51 9.910 10.47 2,458,988 +0.35(+3.47%)
Oct 29, 2014 10.39 10.40 9.929 10.12 1,418,442 -0.19(-1.84%)
Oct 28, 2014 9.815 10.38 9.594 10.31 1,999,368 +0.48(+4.93%)
Oct 27, 2014 9.692 9.863 9.749 9.825 953,083 +0.08(+0.78%)
Oct 24, 2014 9.730 9.853 9.616 9.749 1,593,014 -0.02(-0.19%)
Oct 23, 2014 9.711 10.14 9.692 9.768 1,884,276 +0.27(+2.80%)
Oct 22, 2014 9.692 9.882 9.474 9.502 1,626,931 -0.15(-1.57%)
Oct 21, 2014 9.483 10.04 9.426 9.654 2,745,051 +0.27(+2.83%)
Oct 20, 2014 9.322 9.388 9.265 9.388 2,149,276 +0.06(+0.61%)
Oct 17, 2014 9.673 9.720 9.293 9.331 2,332,698 -0.16(-1.70%)
Oct 16, 2014 8.961 9.806 8.913 9.493 3,451,020 +0.44(+4.82%)
Oct 15, 2014 8.496 9.084 8.429 9.056 1,844,248 +0.38(+4.38%)
Oct 14, 2014 8.505 8.819 8.334 8.676 2,090,567 +0.23(+2.70%)
Oct 13, 2014 8.648 8.771 8.334 8.448 2,315,596 -0.16(-1.87%)
Oct 10, 2014 8.876 9.065 8.600 8.610 3,438,010 -0.34(-3.82%)
Oct 09, 2014 9.398 9.511 8.932 8.951 1,803,104 -0.49(-5.23%)
Oct 08, 2014 9.597 9.730 9.307 9.445 2,416,587 -0.14(-1.49%)
Oct 07, 2014 9.711 9.901 9.578 9.587 1,269,282 -0.25(-2.51%)
Oct 06, 2014 10.09 10.13 9.749 9.834 1,288,902 -0.17(-1.71%)
Oct 03, 2014 9.568 10.19 9.545 10.01 3,057,313 +0.53(+5.61%)
Oct 02, 2014 9.493 9.711 9.274 9.474 2,739,360 -0.02(-0.20%)
Oct 01, 2014 9.578 9.606 9.360 9.493 1,497,930 -0.15(-1.57%)
Sep 30, 2014 9.834 9.939 9.455 9.644 2,115,269 -0.15(-1.55%)
Sep 29, 2014 9.882 9.948 9.720 9.796 1,489,802 -0.24(-2.37%)
Sep 26, 2014 9.739 10.11 9.701 10.03 1,212,655 +0.32(+3.32%)
Sep 25, 2014 9.929 10.01 9.682 9.711 940,496 -0.27(-2.66%)
Sep 24, 2014 9.901 10.08 9.882 9.977 874,841 +0.07(+0.67%)
Sep 23, 2014 9.958 10.21 9.863 9.910 1,452,746 -0.09(-0.85%)
Sep 22, 2014 10.20 10.20 9.882 9.996 1,010,644 -0.28(-2.68%)
Sep 19, 2014 10.27 10.35 10.10 10.27 1,851,959 +0.02(+0.19%)
Sep 18, 2014 10.28 10.39 10.18 10.25 1,692,284 +0.03(+0.28%)
Sep 17, 2014 10.37 10.59 10.06 10.22 3,299,027 -0.11(-1.10%)
Sep 16, 2014 10.27 10.37 9.901 10.34 3,269,027 -0.07(-0.64%)
Sep 15, 2014 10.61 10.62 10.33 10.40 823,627 -0.21(-1.97%)
Sep 12, 2014 10.69 10.69 10.34 10.61 1,610,531 -0.07(-0.62%)
Sep 11, 2014 10.82 10.96 10.57 10.68 1,538,416 -0.20(-1.83%)
Sep 10, 2014 10.39 10.92 10.39 10.88 2,134,230 +0.06(+0.53%)
Sep 09, 2014 11.14 11.30 10.57 10.82 3,545,282 -0.35(-3.14%)
Sep 08, 2014 10.54 11.32 10.54 11.17 4,156,738 +0.60(+5.66%)
Sep 05, 2014 10.23 10.58 10.23 10.57 1,087,693 +0.33(+3.24%)
Sep 04, 2014 10.21 10.40 10.14 10.24 803,124 +0.06(+0.56%)
Sep 03, 2014 10.30 10.38 10.08 10.19 652,965 -0.05(-0.46%)
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.