Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.29 10.45 9.996 10.15 2,577,933 -0.04(-0.37%)
Feb 25, 2011 9.986 10.20 9.901 10.19 2,299,440 +0.41(+4.17%)
Feb 24, 2011 9.749 10.02 9.626 9.778 3,097,812 -0.07(-0.68%)
Feb 23, 2011 10.40 10.40 9.569 9.844 4,328,065 -0.48(-4.69%)
Feb 22, 2011 10.61 10.76 10.27 10.33 2,651,405 -0.51(-4.73%)
Feb 18, 2011 11.13 11.15 10.82 10.84 1,673,456 -0.25(-2.23%)
Feb 17, 2011 11.02 11.15 10.96 11.09 1,537,848 +0.06(+0.52%)
Feb 16, 2011 11.23 11.28 10.95 11.03 1,786,050 -0.16(-1.44%)
Feb 15, 2011 11.34 11.39 11.15 11.19 1,696,683 -0.20(-1.75%)
Feb 14, 2011 11.55 11.56 11.33 11.39 2,424,626 -0.18(-1.56%)
Feb 11, 2011 11.47 11.73 11.29 11.57 3,869,959 +0.05(+0.41%)
Feb 10, 2011 11.75 11.80 11.22 11.52 5,130,104 -0.27(-2.25%)
Feb 09, 2011 11.74 12.13 11.63 11.79 4,120,373 +0.05(+0.40%)
Feb 08, 2011 11.32 11.99 11.25 11.74 10,235,081 +1.29(+12.35%)
Feb 07, 2011 10.27 10.82 10.23 10.45 3,154,420 +0.28(+2.71%)
Feb 04, 2011 10.56 10.56 10.10 10.18 2,721,671 -0.43(-4.03%)
Feb 03, 2011 10.58 10.92 10.49 10.60 1,655,054 +0.07(+0.63%)
Feb 02, 2011 10.67 10.71 10.48 10.54 962,842 -0.14(-1.33%)
Feb 01, 2011 10.45 10.74 10.42 10.68 1,824,799 +0.39(+3.78%)
Jan 31, 2011 10.33 10.59 10.25 10.29 2,580,089 +0.00(+0.00%)
Jan 28, 2011 10.95 11.02 10.25 10.29 3,471,357 -0.58(-5.33%)
Jan 27, 2011 11.00 11.00 10.64 10.87 1,819,636 -0.03(-0.26%)
Jan 26, 2011 10.97 11.18 10.76 10.90 2,219,093 -0.07(-0.61%)
Jan 25, 2011 11.14 11.20 10.73 10.96 1,903,875 -0.30(-2.70%)
Jan 24, 2011 11.11 11.34 11.00 11.27 1,747,794 +0.14(+1.28%)
Jan 21, 2011 11.18 11.49 11.08 11.13 3,247,927 +0.20(+1.82%)
Jan 20, 2011 11.01 11.07 10.53 10.93 2,993,972 +0.12(+1.14%)
Jan 19, 2011 11.27 11.49 10.74 10.80 3,031,294 -0.53(-4.69%)
Jan 18, 2011 11.27 11.34 11.14 11.33 2,230,938 +0.10(+0.85%)
Jan 14, 2011 10.92 11.35 10.87 11.24 2,990,182 +0.23(+2.07%)
Jan 13, 2011 10.92 11.26 10.92 11.01 2,467,969 +0.07(+0.61%)
Jan 12, 2011 11.19 11.19 10.82 10.95 3,575,582 -0.06(-0.52%)
Jan 11, 2011 11.66 11.68 10.95 11.00 5,202,469 -0.58(-5.00%)
Jan 10, 2011 11.33 11.67 11.14 11.58 2,918,896 +0.27(+2.35%)
Jan 07, 2011 11.14 11.41 11.08 11.32 3,783,496 +0.27(+2.41%)
Jan 06, 2011 11.17 11.27 10.89 11.05 3,904,372 -0.01(-0.09%)
Jan 05, 2011 10.57 11.27 10.50 11.06 7,710,486 +0.88(+8.68%)
Jan 04, 2011 10.33 10.35 9.958 10.18 3,169,024 -0.09(-0.83%)
Jan 03, 2011 10.29 10.44 10.19 10.26 3,360,991 +0.20(+1.98%)
Dec 31, 2010 10.07 10.30 9.949 10.06 2,197,529 +0.04(+0.38%)
Dec 30, 2010 9.778 10.29 9.759 10.02 3,657,778 +0.30(+3.13%)
Dec 29, 2010 9.417 9.787 9.369 9.721 3,125,236 +0.29(+3.12%)
Dec 28, 2010 9.512 9.635 9.369 9.426 1,093,855 -0.05(-0.50%)
Dec 27, 2010 9.312 9.512 9.256 9.474 754,375 +0.14(+1.53%)
Dec 23, 2010 9.407 9.493 9.322 9.331 1,047,083 -0.06(-0.61%)
Dec 22, 2010 9.360 9.507 9.287 9.388 1,808,152 +0.02(+0.20%)
Dec 21, 2010 9.474 9.569 9.227 9.369 2,790,170 -0.02(-0.20%)
Dec 20, 2010 9.075 9.483 8.980 9.388 3,097,556 +0.47(+5.21%)
Dec 17, 2010 9.056 9.056 8.686 8.923 3,466,578 -0.28(-3.09%)
Dec 16, 2010 9.075 9.331 9.075 9.208 1,251,563 +0.19(+2.11%)
Dec 15, 2010 9.227 9.350 8.971 9.018 1,830,273 -0.21(-2.26%)
Dec 14, 2010 9.246 9.350 9.180 9.227 1,382,335 +0.02(+0.21%)
Dec 13, 2010 9.379 9.493 9.180 9.208 1,562,601 -0.08(-0.82%)
Dec 10, 2010 9.379 9.407 9.161 9.284 1,912,317 -0.09(-0.91%)
Dec 09, 2010 9.493 9.616 8.990 9.369 5,851,870 -0.26(-2.66%)
Dec 08, 2010 9.873 9.911 9.398 9.626 2,797,716 -0.19(-1.93%)
Dec 07, 2010 9.540 9.882 9.445 9.816 5,884,823 +0.44(+4.66%)
Dec 06, 2010 9.284 9.483 9.151 9.379 2,578,742 +0.10(+1.13%)
Dec 03, 2010 8.639 9.398 8.610 9.275 4,139,127 +0.54(+6.20%)
Dec 02, 2010 8.714 8.800 8.553 8.733 1,469,795 +0.03(+0.33%)
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.