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 (%)
Apr 29, 2016 18.14 18.19 17.53 17.69 2,442,392 -0.52(-2.87%)
Apr 28, 2016 18.42 18.72 18.10 18.22 3,723,830 -0.40(-2.14%)
Apr 27, 2016 19.13 19.53 18.49 18.61 4,552,763 -0.96(-4.90%)
Apr 26, 2016 19.27 19.69 19.05 19.57 2,548,763 +0.40(+2.08%)
Apr 25, 2016 19.05 19.73 19.00 19.17 2,565,463 +0.16(+0.85%)
Apr 22, 2016 19.66 19.72 18.60 19.01 3,088,640 -0.85(-4.30%)
Apr 21, 2016 19.78 19.96 19.50 19.87 1,725,179 -0.18(-0.90%)
Apr 20, 2016 20.06 20.34 19.79 20.05 2,075,111 +0.06(+0.29%)
Apr 19, 2016 20.04 20.20 19.82 19.99 948,655 +0.07(+0.33%)
Apr 18, 2016 19.96 20.09 19.77 19.92 1,147,574 -0.10(-0.52%)
Apr 15, 2016 19.96 20.11 19.86 20.03 737,153 +0.05(+0.24%)
Apr 14, 2016 20.30 20.30 19.77 19.98 1,065,635 -0.28(-1.41%)
Apr 13, 2016 20.28 20.33 20.10 20.27 1,184,863 +0.12(+0.61%)
Apr 12, 2016 19.74 20.16 19.61 20.14 752,018 +0.46(+2.31%)
Apr 11, 2016 20.23 20.30 19.69 19.69 805,792 -0.44(-2.17%)
Apr 08, 2016 20.07 20.23 19.87 20.12 958,884 +0.28(+1.39%)
Apr 07, 2016 19.71 20.07 19.71 19.85 1,237,972 +0.04(+0.19%)
Apr 06, 2016 19.65 19.82 19.38 19.81 849,033 +0.12(+0.63%)
Apr 05, 2016 19.61 19.88 19.55 19.69 769,414 -0.09(-0.48%)
Apr 04, 2016 19.79 19.93 19.57 19.78 777,721 -0.03(-0.14%)
Apr 01, 2016 19.42 19.93 19.34 19.81 1,419,189 +0.20(+1.02%)
Mar 31, 2016 19.64 19.91 19.55 19.61 954,492 -0.08(-0.39%)
Mar 30, 2016 19.85 20.17 19.54 19.69 1,510,599 +0.04(+0.19%)
Mar 29, 2016 18.75 19.70 18.72 19.65 1,110,081 +0.91(+4.86%)
Mar 28, 2016 18.80 18.91 18.51 18.74 862,006 -0.05(-0.25%)
Mar 24, 2016 18.39 18.79 18.79 18.79 928,732 +0.30(+1.64%)
Mar 23, 2016 18.71 18.78 18.40 18.48 1,016,713 -0.36(-1.91%)
Mar 22, 2016 18.24 18.94 18.22 18.84 2,031,988 +1.03(+5.75%)
Mar 21, 2016 18.03 18.04 17.66 17.82 1,000,718 -0.21(-1.16%)
Mar 18, 2016 18.23 18.48 17.96 18.03 1,334,152 -0.04(-0.21%)
Mar 17, 2016 18.07 18.18 17.81 18.06 1,169,079 -0.04(-0.21%)
Mar 16, 2016 17.28 18.18 17.22 18.10 1,435,400 +0.69(+3.98%)
Mar 15, 2016 17.73 17.75 17.24 17.41 1,348,850 -0.45(-2.50%)
Mar 14, 2016 17.71 18.05 17.61 17.86 1,608,124 +0.12(+0.70%)
Mar 11, 2016 17.07 17.79 17.07 17.73 1,817,538 +0.84(+5.00%)
Mar 10, 2016 17.00 17.40 16.71 16.89 1,321,498 -0.05(-0.28%)
Mar 09, 2016 16.45 16.94 16.35 16.93 1,171,528 +0.54(+3.30%)
Mar 08, 2016 16.48 16.58 16.11 16.39 1,979,657 -0.17(-1.03%)
Mar 07, 2016 16.86 17.04 16.31 16.56 1,643,127 -0.41(-2.41%)
Mar 04, 2016 17.12 17.18 16.81 16.97 1,023,519 -0.17(-1.00%)
Mar 03, 2016 17.09 17.16 16.89 17.14 1,106,513 +0.01(+0.06%)
Mar 02, 2016 17.10 17.25 16.89 17.13 1,182,302 +0.06(+0.33%)
Mar 01, 2016 16.64 17.13 16.48 17.08 1,491,288 +0.64(+3.87%)
Feb 29, 2016 16.74 16.89 16.43 16.44 1,468,997 -0.30(-1.81%)
Feb 26, 2016 15.70 16.82 15.67 16.74 3,254,886 +1.22(+7.82%)
Feb 25, 2016 15.51 15.76 15.28 15.53 1,341,284 +0.09(+0.55%)
Feb 24, 2016 15.21 15.53 14.75 15.44 2,075,140 +0.05(+0.31%)
Feb 23, 2016 15.85 15.85 15.39 15.40 2,217,304 -0.44(-2.76%)
Feb 22, 2016 15.81 16.05 15.65 15.83 2,973,671 +0.36(+2.33%)
Feb 19, 2016 16.18 16.25 15.43 15.47 5,961,972 -0.73(-4.51%)
Feb 18, 2016 16.42 16.54 16.01 16.20 1,371,155 -0.17(-1.04%)
Feb 17, 2016 16.19 16.51 15.61 16.37 3,850,846 +0.42(+2.62%)
Feb 16, 2016 15.45 16.06 15.21 15.96 2,487,526 +0.79(+5.19%)
Feb 12, 2016 14.57 15.17 15.17 15.17 2,109,558 +0.97(+6.82%)
Feb 11, 2016 14.24 14.48 13.85 14.20 1,630,430 -0.38(-2.60%)
Feb 10, 2016 14.42 14.94 14.21 14.58 1,882,139 +0.30(+2.13%)
Feb 09, 2016 14.08 14.57 13.88 14.28 1,403,164 +0.00(+0.00%)
Feb 08, 2016 14.79 14.86 13.50 14.28 2,116,655 -0.78(-5.17%)
Feb 05, 2016 15.90 15.90 14.77 15.06 2,742,692 -0.92(-5.76%)
Feb 04, 2016 15.88 16.24 15.53 15.98 1,313,797 +0.18(+1.14%)
Feb 03, 2016 16.32 16.32 15.19 15.80 1,668,420 -0.37(-2.29%)
Feb 02, 2016 16.71 16.76 15.98 16.17 1,217,314 -0.78(-4.59%)
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.