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 (%)
Apr 30, 2013 11.13 11.45 11.07 11.39 3,393,692 +0.23(+2.04%)
Apr 29, 2013 10.97 11.22 10.84 11.16 5,495,756 +0.27(+2.44%)
Apr 26, 2013 10.94 11.03 10.86 10.90 2,112,929 -0.01(-0.09%)
Apr 25, 2013 10.33 11.11 10.24 10.91 8,710,499 +0.48(+4.64%)
Apr 24, 2013 8.885 10.64 8.781 10.42 13,135,724 +1.93(+22.68%)
Apr 23, 2013 8.202 8.648 8.192 8.496 4,048,878 +0.35(+4.31%)
Apr 22, 2013 8.050 8.173 7.898 8.145 1,343,069 +0.09(+1.06%)
Apr 19, 2013 8.012 8.145 7.907 8.059 1,083,362 +0.10(+1.31%)
Apr 18, 2013 8.145 8.154 7.893 7.955 1,537,378 -0.09(-1.18%)
Apr 17, 2013 8.116 8.154 7.755 8.050 2,282,850 -0.11(-1.40%)
Apr 16, 2013 8.221 8.363 8.050 8.164 1,924,178 +0.07(+0.82%)
Apr 15, 2013 8.543 8.543 7.983 8.097 2,499,796 -0.47(-5.43%)
Apr 12, 2013 8.344 8.619 8.154 8.562 2,488,724 +0.16(+1.92%)
Apr 11, 2013 8.363 8.999 8.325 8.401 9,594,370 +0.62(+7.93%)
Apr 10, 2013 7.793 7.879 7.651 7.784 1,880,591 +0.04(+0.49%)
Apr 09, 2013 7.822 7.879 7.670 7.746 1,210,396 -0.09(-1.09%)
Apr 08, 2013 7.774 7.879 7.528 7.831 1,872,999 +0.06(+0.73%)
Apr 05, 2013 7.641 7.793 7.471 7.774 1,734,490 -0.04(-0.49%)
Apr 04, 2013 7.641 7.841 7.480 7.812 1,887,791 +0.26(+3.39%)
Apr 03, 2013 7.841 7.974 7.442 7.556 2,278,425 -0.29(-3.75%)
Apr 02, 2013 8.021 8.114 7.689 7.850 2,163,517 -0.09(-1.08%)
Apr 01, 2013 7.831 7.993 7.679 7.936 1,742,307 +0.09(+1.09%)
Mar 28, 2013 8.145 8.239 7.784 7.850 1,878,828 -0.37(-4.50%)
Mar 27, 2013 7.689 8.420 7.689 8.221 3,138,566 +0.45(+5.74%)
Mar 26, 2013 7.452 7.860 7.404 7.774 2,807,959 +0.35(+4.73%)
Mar 25, 2013 7.129 7.461 7.129 7.423 2,394,996 +0.30(+4.27%)
Mar 22, 2013 7.357 7.366 7.053 7.119 1,799,098 -0.14(-1.96%)
Mar 21, 2013 6.892 7.490 6.892 7.262 2,655,342 +0.33(+4.79%)
Mar 20, 2013 6.825 6.986 6.782 6.930 1,537,966 +0.13(+1.96%)
Mar 19, 2013 7.024 7.062 6.654 6.797 1,839,280 -0.09(-1.24%)
Mar 18, 2013 6.844 7.062 6.740 6.882 1,934,292 -0.01(-0.14%)
Mar 15, 2013 6.958 7.072 6.835 6.892 2,112,351 -0.07(-0.96%)
Mar 14, 2013 6.740 7.024 6.702 6.958 3,744,401 +0.22(+3.24%)
Mar 13, 2013 6.740 6.835 6.635 6.740 1,618,560 +0.03(+0.42%)
Mar 12, 2013 6.835 6.844 6.578 6.711 2,157,050 -0.19(-2.75%)
Mar 11, 2013 6.626 7.005 6.559 6.901 2,861,622 +0.23(+3.41%)
Mar 08, 2013 6.692 6.792 6.597 6.673 1,865,238 +0.08(+1.15%)
Mar 07, 2013 6.607 6.702 6.578 6.597 1,754,767 -0.05(-0.71%)
Mar 06, 2013 6.616 6.683 6.502 6.645 2,260,360 +0.04(+0.57%)
Mar 05, 2013 6.977 7.100 6.521 6.607 5,396,503 -0.41(-5.82%)
Mar 04, 2013 6.104 7.053 6.094 7.015 11,232,620 +0.88(+14.40%)
Mar 01, 2013 6.180 6.256 6.047 6.132 2,935,528 -0.10(-1.67%)
Feb 28, 2013 6.483 6.569 6.237 6.237 2,600,921 -0.14(-2.23%)
Feb 27, 2013 6.284 6.550 6.208 6.379 3,459,919 +0.21(+3.38%)
Feb 26, 2013 6.199 6.303 6.051 6.170 2,359,340 +0.04(+0.62%)
Feb 25, 2013 6.379 6.502 6.123 6.132 2,662,044 -0.13(-2.12%)
Feb 22, 2013 6.104 6.512 5.990 6.265 3,383,663 +0.24(+3.94%)
Feb 21, 2013 6.189 6.275 5.952 6.028 3,613,539 -0.19(-3.05%)
Feb 20, 2013 6.426 6.493 6.161 6.218 2,947,674 -0.23(-3.53%)
Feb 19, 2013 6.531 6.635 6.407 6.445 2,546,700 -0.09(-1.31%)
Feb 15, 2013 6.683 6.749 6.464 6.531 2,107,393 -0.13(-1.99%)
Feb 14, 2013 6.787 6.854 6.635 6.664 1,643,341 -0.17(-2.50%)
Feb 13, 2013 6.863 6.949 6.797 6.835 1,927,286 +0.00(+0.00%)
Feb 12, 2013 6.863 7.195 6.721 6.835 5,024,293 -0.27(-3.74%)
Feb 11, 2013 7.376 7.698 7.053 7.100 4,563,350 -0.28(-3.73%)
Feb 08, 2013 7.110 7.499 6.873 7.376 8,388,954 +0.64(+9.44%)
Feb 07, 2013 6.540 7.186 6.455 6.740 6,647,417 +0.18(+2.75%)
Feb 06, 2013 6.474 6.602 6.407 6.559 1,175,301 +0.15(+2.37%)
Feb 04, 2013 6.531 6.588 6.388 6.407 1,153,296 -0.19(-2.88%)
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.