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 (%)
Feb 27, 2004 18.79 19.45 18.79 19.35 255,780 -0.09(-0.44%)
Feb 26, 2004 18.95 19.44 18.83 19.43 408,427 +0.54(+2.86%)
Feb 25, 2004 18.95 19.12 18.83 18.89 407,163 -0.05(-0.25%)
Feb 24, 2004 18.60 19.07 18.23 18.94 466,473 +0.10(+0.55%)
Feb 23, 2004 19.21 19.21 18.74 18.83 316,249 -0.16(-0.85%)
Feb 20, 2004 19.41 19.41 18.72 18.99 699,499 -0.55(-2.82%)
Feb 19, 2004 19.55 19.79 19.46 19.55 240,084 +0.02(+0.10%)
Feb 18, 2004 19.93 19.93 19.51 19.53 458,782 -0.28(-1.44%)
Feb 17, 2004 19.98 20.10 19.80 19.81 548,748 -0.09(-0.48%)
Feb 13, 2004 20.07 20.11 19.69 19.91 627,020 -0.07(-0.33%)
Feb 12, 2004 19.46 19.98 19.36 19.97 650,302 +0.51(+2.63%)
Feb 11, 2004 19.08 19.46 19.03 19.46 1,055,147 +0.12(+0.64%)
Feb 10, 2004 19.44 19.57 18.99 19.34 635,027 -0.03(-0.15%)
Feb 09, 2004 18.51 19.93 18.32 19.36 2,539,160 +1.13(+6.19%)
Feb 06, 2004 17.35 18.30 17.32 18.24 1,896,864 +0.92(+5.32%)
Feb 05, 2004 15.57 17.43 15.57 17.31 2,046,456 +2.36(+15.81%)
Feb 04, 2004 15.51 15.51 14.94 14.95 451,092 -0.61(-3.90%)
Feb 03, 2004 15.54 15.78 15.52 15.56 126,520 +0.02(+0.12%)
Feb 02, 2004 15.68 15.82 15.36 15.54 138,214 -0.14(-0.91%)
Jan 30, 2004 15.71 15.91 15.47 15.68 122,096 -0.08(-0.48%)
Jan 29, 2004 15.80 15.89 15.62 15.76 162,233 -0.05(-0.30%)
Jan 28, 2004 16.24 16.41 15.69 15.80 310,350 -0.46(-2.80%)
Jan 27, 2004 16.20 16.33 16.02 16.26 230,918 +0.10(+0.65%)
Jan 26, 2004 16.13 16.28 16.08 16.16 428,337 +0.02(+0.12%)
Jan 23, 2004 16.09 16.23 15.97 16.14 127,047 +0.01(+0.06%)
Jan 22, 2004 16.14 16.33 16.09 16.13 280,642 -0.02(-0.12%)
Jan 21, 2004 16.01 16.15 15.95 16.15 397,682 +0.09(+0.53%)
Jan 20, 2004 15.90 16.07 15.70 16.06 313,510 +0.16(+1.01%)
Jan 16, 2004 16.12 16.12 15.86 15.90 215,749 -0.19(-1.18%)
Jan 15, 2004 16.13 16.13 15.85 16.09 134,632 +0.00(+0.00%)
Jan 14, 2004 16.00 16.10 15.90 16.09 159,072 +0.05(+0.30%)
Jan 13, 2004 16.09 16.09 15.79 16.04 129,049 +0.00(+0.00%)
Jan 12, 2004 16.02 16.18 15.95 16.04 149,170 +0.00(+0.00%)
Jan 09, 2004 16.09 16.28 15.91 16.04 188,148 -0.18(-1.11%)
Jan 08, 2004 16.29 16.29 16.15 16.22 198,999 -0.01(-0.06%)
Jan 07, 2004 16.13 16.33 16.09 16.23 246,088 +0.02(+0.12%)
Jan 06, 2004 15.75 16.21 15.70 16.21 387,674 +0.47(+3.02%)
Jan 05, 2004 15.84 15.95 15.71 15.74 294,442 -0.06(-0.36%)
Jan 02, 2004 15.51 15.89 15.51 15.80 388,200 +0.47(+3.10%)
Dec 31, 2003 15.61 15.65 15.32 15.32 225,230 -0.28(-1.82%)
Dec 30, 2003 15.80 15.80 15.60 15.61 113,141 -0.21(-1.32%)
Dec 29, 2003 15.56 15.83 15.58 15.81 172,557 +0.26(+1.65%)
Dec 26, 2003 15.51 15.59 15.46 15.56 88,806 +0.08(+0.49%)
Dec 24, 2003 15.50 15.52 15.35 15.48 74,690 +0.06(+0.37%)
Dec 23, 2003 15.45 15.51 15.37 15.43 214,168 -0.01(-0.06%)
Dec 22, 2003 15.24 15.43 14.98 15.43 383,038 +0.14(+0.93%)
Dec 19, 2003 15.49 15.52 15.10 15.29 262,838 -0.20(-1.29%)
Dec 18, 2003 15.44 15.61 15.44 15.49 342,691 -0.06(-0.37%)
Dec 17, 2003 15.38 15.51 15.30 15.55 227,337 -0.03(-0.18%)
Dec 16, 2003 15.52 15.59 15.43 15.58 208,164 +0.13(+0.86%)
Dec 15, 2003 15.41 15.62 15.41 15.44 283,802 +0.11(+0.74%)
Dec 12, 2003 15.36 15.38 15.17 15.33 344,271 -0.08(-0.49%)
Dec 11, 2003 15.33 15.47 15.22 15.41 241,980 +0.12(+0.81%)
Dec 10, 2003 15.45 15.46 15.21 15.28 171,398 -0.07(-0.43%)
Dec 09, 2003 15.62 15.62 15.24 15.35 201,843 -0.09(-0.55%)
Dec 08, 2003 15.21 15.46 15.21 15.43 235,975 +0.34(+2.26%)
Dec 05, 2003 15.24 15.24 15.08 15.09 117,461 -0.19(-1.24%)
Dec 04, 2003 15.27 15.33 15.17 15.28 253,673 +0.06(+0.37%)
Dec 03, 2003 15.40 15.62 15.22 15.23 329,944 -0.46(-2.91%)
Dec 02, 2003 16.14 16.14 15.64 15.68 149,275 -0.22(-1.37%)
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.