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

Boyd Gaming Corp (NY: BYD )

53.66 -1.44 (-2.61%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jul 1, 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 (%)
Feb 27, 2009 4.129 4.148 3.873 4.034 0 -0.28(-6.39%)
Feb 26, 2009 4.186 4.395 3.845 4.310 3,019,406 +0.53(+14.07%)
Feb 25, 2009 4.452 4.452 3.674 3.778 2,343,938 -0.64(-14.41%)
Feb 24, 2009 3.360 4.528 3.332 4.414 3,968,499 +1.19(+36.76%)
Feb 23, 2009 3.398 3.655 3.174 3.228 1,318,916 -0.11(-3.41%)
Feb 20, 2009 3.275 3.436 2.895 3.341 0 -0.03(-0.85%)
Feb 19, 2009 3.902 3.949 3.370 3.370 2,050,221 -0.47(-12.35%)
Feb 18, 2009 4.405 4.443 3.797 3.845 1,913,022 -0.50(-11.57%)
Feb 17, 2009 4.367 4.386 4.158 4.348 981,293 -0.16(-3.58%)
Feb 13, 2009 4.614 4.670 4.424 4.509 688,059 -0.11(-2.46%)
Feb 12, 2009 4.452 4.642 4.386 4.623 802,746 -0.04(-0.81%)
Feb 11, 2009 4.775 4.965 4.519 4.661 1,572,901 -0.07(-1.41%)
Feb 10, 2009 4.756 4.946 4.623 4.727 2,816,094 -0.08(-1.58%)
Feb 09, 2009 4.652 4.832 4.585 4.803 1,875,928 +0.15(+3.27%)
Feb 06, 2009 4.129 4.718 4.101 4.652 0 +0.54(+13.16%)
Feb 05, 2009 3.797 4.148 3.740 4.110 3,658,090 +0.35(+9.34%)
Feb 04, 2009 3.921 4.072 3.664 3.759 1,877,595 -0.22(-5.49%)
Feb 03, 2009 4.623 4.633 3.978 3.978 2,172,549 -0.62(-13.43%)
Feb 02, 2009 4.367 4.689 4.367 4.595 845,092 +0.03(+0.62%)
Jan 30, 2009 4.604 4.775 4.405 4.566 0 -0.13(-2.83%)
Jan 29, 2009 4.585 4.784 4.585 4.699 920,006 -0.06(-1.20%)
Jan 28, 2009 4.984 5.164 4.652 4.756 1,884,460 +0.00(+0.00%)
Jan 27, 2009 4.851 5.079 4.614 4.756 959,460 -0.05(-0.99%)
Jan 26, 2009 4.642 5.088 4.642 4.803 1,013,966 +0.19(+4.12%)
Jan 23, 2009 4.262 4.946 4.224 4.614 1,219,047 +0.12(+2.75%)
Jan 22, 2009 4.120 4.832 4.120 4.490 1,423,689 +0.19(+4.41%)
Jan 21, 2009 4.186 4.300 3.959 4.300 1,045,997 +0.28(+7.09%)
Jan 20, 2009 4.395 4.509 3.949 4.015 1,083,279 -0.45(-10.00%)
Jan 16, 2009 4.367 4.481 4.253 4.462 0 +0.26(+6.09%)
Jan 15, 2009 4.291 4.357 3.902 4.205 1,840,877 -0.14(-3.28%)
Jan 14, 2009 4.576 4.585 4.262 4.348 1,083,331 -0.39(-8.22%)
Jan 13, 2009 4.813 5.012 4.566 4.737 884,904 -0.08(-1.58%)
Jan 12, 2009 5.145 5.240 4.652 4.813 883,957 -0.34(-6.63%)
Jan 09, 2009 5.363 5.373 5.079 5.155 663,637 -0.21(-3.89%)
Jan 08, 2009 5.354 5.382 5.022 5.363 915,744 -0.01(-0.18%)
Jan 07, 2009 5.838 5.838 5.183 5.373 1,219,726 -0.49(-8.41%)
Jan 06, 2009 5.553 5.952 5.458 5.867 2,163,382 +0.38(+6.92%)
Jan 05, 2009 4.680 5.487 4.680 5.487 2,857,259 +0.74(+15.60%)
Jan 02, 2009 4.481 4.889 4.395 4.746 0 +0.26(+5.71%)
Jan 01, 2009 4.452 4.604 4.291 4.490 0 +0.00(+0.00%)
Dec 31, 2008 4.452 4.604 4.291 4.490 1,801,767 +0.10(+2.38%)
Dec 30, 2008 4.167 4.386 4.063 4.386 746,504 +0.25(+5.96%)
Dec 29, 2008 4.357 4.376 4.044 4.139 833,854 -0.24(-5.42%)
Dec 26, 2008 4.205 4.386 4.120 4.376 0 +0.20(+4.77%)
Dec 24, 2008 4.091 4.281 4.091 4.177 322,014 -0.01(-0.23%)
Dec 23, 2008 4.367 4.443 4.053 4.186 1,039,104 -0.10(-2.43%)
Dec 22, 2008 4.746 4.832 4.129 4.291 1,281,261 -0.55(-11.37%)
Dec 19, 2008 4.794 5.079 4.519 4.841 1,280,859 +0.17(+3.66%)
Dec 18, 2008 4.699 5.079 4.500 4.670 1,848,310 +0.07(+1.44%)
Dec 17, 2008 4.148 4.670 4.091 4.604 1,591,139 +0.35(+8.26%)
Dec 16, 2008 3.949 4.253 3.883 4.253 1,241,062 +0.40(+10.34%)
Dec 15, 2008 3.996 4.338 3.778 3.854 1,188,214 +0.03(+0.74%)
Dec 12, 2008 3.683 3.968 3.683 3.826 0 -0.03(-0.74%)
Dec 11, 2008 4.025 4.139 3.759 3.854 1,040,960 -0.21(-5.14%)
Dec 10, 2008 4.120 4.234 3.816 4.063 856,575 -0.04(-0.93%)
Dec 09, 2008 4.234 4.462 4.044 4.101 1,464,141 -0.22(-5.05%)
Dec 08, 2008 4.272 4.433 4.044 4.319 1,631,724 +0.14(+3.41%)
Dec 05, 2008 3.911 4.186 3.750 4.177 0 +0.19(+4.76%)
Dec 04, 2008 4.262 4.319 3.911 3.987 1,719,610 -0.27(-6.25%)
Dec 03, 2008 4.034 4.272 3.826 4.253 2,296,089 +0.24(+5.91%)
Dec 02, 2008 3.826 4.015 3.484 4.015 1,507,437 +0.43(+11.90%)
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.