Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 21.10 21.10 19.93 20.02 2,957,711 -1.26(-5.93%)
Feb 28, 2008 22.50 22.72 21.25 21.28 3,000,779 -1.77(-7.66%)
Feb 27, 2008 24.49 24.92 22.56 23.05 4,293,230 -0.21(-0.90%)
Feb 26, 2008 22.76 23.66 22.64 23.26 2,401,384 +0.21(+0.91%)
Feb 25, 2008 22.23 23.11 21.92 23.05 1,731,828 +0.91(+4.12%)
Feb 22, 2008 22.19 22.44 21.83 22.14 1,872,588 -0.04(-0.17%)
Feb 21, 2008 23.65 24.13 22.14 22.18 2,192,556 -1.38(-5.84%)
Feb 20, 2008 23.90 23.94 23.35 23.55 1,623,234 -0.42(-1.74%)
Feb 19, 2008 23.83 24.35 23.52 23.97 1,309,024 +0.34(+1.45%)
Feb 18, 2008 23.97 23.99 23.41 23.63 0 +0.00(+0.00%)
Feb 15, 2008 23.97 23.99 23.41 23.63 1,239,774 -0.39(-1.62%)
Feb 14, 2008 24.80 24.82 24.00 24.02 1,259,841 -0.68(-2.77%)
Feb 13, 2008 24.39 25.02 24.37 24.70 1,234,164 +0.25(+1.01%)
Feb 12, 2008 24.23 24.77 24.20 24.45 1,333,739 +0.39(+1.62%)
Feb 11, 2008 24.68 24.68 23.97 24.06 1,305,296 -0.52(-2.12%)
Feb 08, 2008 24.60 24.90 24.03 24.59 1,533,921 -0.03(-0.12%)
Feb 07, 2008 24.02 24.88 24.00 24.61 1,330,926 +0.59(+2.45%)
Feb 06, 2008 25.42 25.52 23.96 24.03 1,370,244 -1.37(-5.38%)
Feb 05, 2008 24.77 25.88 24.77 25.39 1,426,531 +0.22(+0.87%)
Feb 04, 2008 26.10 26.18 25.11 25.18 1,273,069 -0.84(-3.25%)
Feb 01, 2008 25.49 26.45 25.36 26.02 2,460,838 +0.68(+2.70%)
Jan 31, 2008 23.77 25.62 23.36 25.34 2,279,735 +1.52(+6.38%)
Jan 30, 2008 24.40 24.47 23.77 23.82 884,770 -0.63(-2.56%)
Jan 29, 2008 24.48 24.84 24.05 24.44 1,379,090 +0.04(+0.16%)
Jan 28, 2008 23.84 24.43 23.30 24.41 1,484,937 +0.40(+1.66%)
Jan 25, 2008 24.91 24.99 23.79 24.01 1,233,705 -0.74(-2.99%)
Jan 24, 2008 24.84 25.23 24.25 24.75 1,894,572 +0.09(+0.35%)
Jan 23, 2008 22.86 25.13 22.80 24.66 3,132,186 +0.99(+4.17%)
Jan 22, 2008 22.79 23.97 22.55 23.68 3,517,814 +0.09(+0.36%)
Jan 21, 2008 24.31 24.31 22.98 23.59 0 +0.00(+0.00%)
Jan 18, 2008 24.31 24.31 22.98 23.59 2,970,301 -0.62(-2.55%)
Jan 17, 2008 25.18 25.22 24.18 24.21 2,006,295 -0.83(-3.30%)
Jan 16, 2008 25.28 25.88 24.94 25.03 2,180,375 -0.24(-0.94%)
Jan 15, 2008 26.02 26.43 25.06 25.27 2,395,162 -0.98(-3.73%)
Jan 14, 2008 27.21 27.21 25.87 26.25 1,735,304 -0.63(-2.33%)
Jan 11, 2008 27.54 27.54 26.82 26.87 887,337 -0.55(-2.01%)
Jan 10, 2008 27.35 27.78 27.00 27.42 1,778,600 -0.14(-0.52%)
Jan 09, 2008 27.17 27.60 26.72 27.57 975,032 +0.42(+1.54%)
Jan 08, 2008 28.87 29.10 27.13 27.15 1,549,533 -1.49(-5.20%)
Jan 07, 2008 28.71 29.41 28.35 28.64 1,061,534 +0.01(+0.03%)
Jan 04, 2008 30.15 30.15 28.41 28.63 1,394,100 -1.87(-6.13%)
Jan 03, 2008 31.74 31.74 30.38 30.50 830,413 -1.12(-3.54%)
Jan 02, 2008 32.29 32.37 31.45 31.62 829,992 -0.72(-2.23%)
Jan 01, 2008 32.49 32.59 32.18 32.34 0 +0.00(+0.00%)
Dec 31, 2007 32.49 32.59 32.18 32.34 1,052,705 -0.13(-0.41%)
Dec 28, 2007 32.51 32.78 32.41 32.48 384,815 +0.06(+0.18%)
Dec 27, 2007 33.47 33.47 32.17 32.42 916,705 -1.19(-3.53%)
Dec 26, 2007 33.26 33.67 33.19 33.60 493,900 -0.07(-0.20%)
Dec 24, 2007 33.46 33.72 33.09 33.67 243,446 +0.16(+0.48%)
Dec 21, 2007 33.26 33.53 33.02 33.51 876,630 +0.29(+0.89%)
Dec 20, 2007 33.51 33.66 32.85 33.22 646,667 +0.00(+0.00%)
Dec 19, 2007 33.05 33.37 32.82 33.22 427,900 +0.23(+0.69%)
Dec 18, 2007 33.51 33.51 32.75 32.99 1,189,158 -0.28(-0.86%)
Dec 17, 2007 33.71 33.88 32.96 33.27 744,349 -0.49(-1.46%)
Dec 14, 2007 33.97 34.21 33.62 33.77 853,325 -0.47(-1.39%)
Dec 13, 2007 34.33 34.46 33.70 34.24 1,149,389 -0.30(-0.88%)
Dec 12, 2007 36.22 36.22 34.13 34.54 860,330 -0.84(-2.39%)
Dec 11, 2007 36.70 36.76 35.38 35.39 728,437 -1.29(-3.52%)
Dec 10, 2007 36.90 37.09 36.26 36.68 581,487 -0.19(-0.52%)
Dec 07, 2007 36.19 37.09 36.19 36.87 647,484 +0.69(+1.92%)
Dec 06, 2007 35.92 36.22 35.66 36.18 836,523 +0.08(+0.21%)
Dec 05, 2007 35.81 37.02 35.68 36.10 1,631,479 +0.82(+2.31%)
Dec 04, 2007 35.69 35.76 35.05 35.28 939,232 -0.74(-2.06%)
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.