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

Boyd Gaming Corp (NY: BYD )

63.81 -0.33 (-0.51%)
Streaming Delayed Price Updated: 10:46 AM EDT, Sep 20, 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 (%)
May 31, 2002 14.35 14.35 13.89 13.90 184,072 +0.19(+1.39%)
May 28, 2002 13.79 13.82 13.67 13.71 255,977 +0.01(+0.07%)
May 27, 2002 13.81 13.84 13.51 13.70 165,570 +0.00(+0.00%)
May 24, 2002 13.81 13.84 13.51 13.70 165,570 -0.21(-1.50%)
May 23, 2002 13.41 13.99 12.85 13.91 326,725 +0.51(+3.84%)
May 22, 2002 13.81 13.93 13.17 13.39 303,387 -0.42(-3.03%)
May 21, 2002 14.08 14.17 13.51 13.81 346,909 -0.30(-2.16%)
May 20, 2002 14.17 14.22 14.08 14.12 151,378 -0.06(-0.40%)
May 17, 2002 13.98 14.31 13.98 14.17 216,029 +0.10(+0.68%)
May 16, 2002 14.21 14.22 13.69 14.08 118,264 -0.04(-0.27%)
May 15, 2002 14.30 14.30 13.94 14.12 228,434 -0.14(-1.00%)
May 14, 2002 14.08 14.27 14.03 14.26 192,376 +0.37(+2.67%)
May 13, 2002 13.84 14.26 13.70 13.89 355,319 +0.10(+0.69%)
May 10, 2002 14.27 14.27 13.09 13.79 650,822 -0.47(-3.27%)
May 09, 2002 14.27 14.70 14.17 14.26 10,512 +0.03(+0.20%)
May 08, 2002 14.65 14.88 13.79 14.23 540,547 -0.39(-2.67%)
May 07, 2002 14.82 15.20 14.60 14.62 268,486 -0.29(-1.98%)
May 06, 2002 15.45 15.60 14.89 14.92 376,238 -0.50(-3.27%)
May 03, 2002 15.34 15.61 15.33 15.42 370,036 +0.14(+0.93%)
May 02, 2002 14.87 15.33 14.87 15.28 613,714 +0.50(+3.41%)
May 01, 2002 14.55 14.92 14.46 14.77 349,222 +0.22(+1.50%)
Apr 30, 2002 14.48 14.64 14.41 14.55 298,657 -0.02(-0.13%)
Apr 29, 2002 14.74 14.83 14.46 14.57 261,969 -0.22(-1.48%)
Apr 26, 2002 15.08 15.22 14.63 14.79 276,160 -0.29(-1.89%)
Apr 25, 2002 15.03 15.12 14.79 15.08 312,849 +0.00(+0.00%)
Apr 24, 2002 15.05 15.32 15.03 15.08 620,336 +0.12(+0.83%)
Apr 23, 2002 14.27 14.98 14.17 14.95 980,386 -0.10(-0.63%)
Apr 22, 2002 14.93 15.17 14.88 15.05 832,477 -0.64(-4.06%)
Apr 19, 2002 15.93 16.03 15.43 15.69 599,522 +0.00(+0.00%)
Apr 18, 2002 15.55 15.84 15.12 15.69 570,613 +0.37(+2.42%)
Apr 17, 2002 15.12 15.53 15.12 15.32 355,319 +0.34(+2.29%)
Apr 16, 2002 14.93 15.32 14.87 14.97 424,595 -0.06(-0.38%)
Apr 15, 2002 15.08 15.08 14.71 15.03 233,795 -0.05(-0.32%)
Apr 12, 2002 14.98 15.20 14.93 15.08 279,209 +0.24(+1.60%)
Apr 11, 2002 14.66 15.21 14.65 14.84 3,679,340 +0.24(+1.63%)
Apr 10, 2002 14.51 15.09 14.49 14.60 330,089 -0.07(-0.45%)
Apr 09, 2002 15.17 15.22 14.57 14.67 673,739 -0.26(-1.72%)
Apr 08, 2002 14.35 14.93 14.08 14.93 433,005 +0.57(+3.98%)
Apr 05, 2002 14.22 14.51 14.22 14.35 484,832 +0.47(+3.36%)
Apr 04, 2002 13.27 13.89 13.03 13.89 338,078 +0.63(+4.74%)
Apr 03, 2002 13.62 13.65 12.75 13.26 559,995 -0.40(-2.93%)
Apr 02, 2002 14.17 14.30 13.60 13.66 447,092 -0.59(-4.14%)
Apr 01, 2002 14.23 14.31 13.80 14.25 528,668 -0.06(-0.40%)
Mar 29, 2002 14.22 14.38 14.03 14.31 533,609 +0.00(+0.00%)
Mar 28, 2002 14.22 14.38 14.03 14.31 533,609 +0.09(+0.60%)
Mar 27, 2002 13.86 14.32 13.86 14.22 912,791 +0.36(+2.61%)
Mar 26, 2002 13.37 13.86 13.32 13.86 8,683,244 +0.45(+3.33%)
Mar 25, 2002 13.48 13.51 12.84 13.41 984,066 -0.16(-1.19%)
Mar 22, 2002 12.75 13.68 12.61 13.57 2,322,294 +2.16(+18.92%)
Mar 21, 2002 11.32 11.59 11.32 11.42 1,027,271 +0.12(+1.10%)
Mar 20, 2002 11.22 11.51 10.99 11.29 52,562 +0.06(+0.51%)
Mar 19, 2002 10.84 11.28 10.72 11.23 662,281 +0.64(+6.01%)
Mar 18, 2002 10.08 10.61 10.08 10.60 391,271 +0.51(+5.09%)
Mar 15, 2002 9.560 10.18 9.513 10.08 691,295 +0.58(+6.11%)
Mar 14, 2002 9.988 10.13 9.037 9.503 540,442 -0.74(-7.24%)
Mar 13, 2002 10.75 10.79 10.08 10.24 253,348 -0.60(-5.53%)
Mar 12, 2002 10.70 10.90 10.70 10.84 74,848 -0.08(-0.70%)
Mar 11, 2002 11.18 11.41 10.57 10.92 220,550 -0.26(-2.30%)
Mar 08, 2002 10.88 11.18 10.84 11.18 200,051 +0.39(+3.62%)
Mar 07, 2002 10.47 10.90 10.47 10.79 195,846 +0.29(+2.81%)
Mar 06, 2002 10.93 10.93 9.617 10.49 675,001 -0.44(-4.00%)
Mar 05, 2002 10.80 11.23 10.56 10.93 300,129 +0.13(+1.23%)
Mar 04, 2002 11.37 12.34 10.77 10.80 10,512 -0.38(-3.40%)
Mar 01, 2002 10.55 11.18 10.55 11.18 238,211 +0.62(+5.86%)
Feb 28, 2002 10.45 10.74 10.34 10.56 330,825 +0.14(+1.37%)
Feb 27, 2002 10.03 10.46 10.03 10.42 153,270 +0.39(+3.89%)
Feb 26, 2002 9.846 10.05 9.760 10.03 156,634 +0.27(+2.73%)
Feb 25, 2002 9.798 9.893 9.037 9.760 280,891 -0.13(-1.35%)
Feb 22, 2002 9.979 9.988 9.522 9.893 200,892 -0.03(-0.29%)
Feb 21, 2002 10.11 10.27 9.855 9.922 3,164,233 -0.14(-1.42%)
Feb 20, 2002 9.836 10.18 9.836 10.06 351,639 +0.35(+3.62%)
Feb 19, 2002 9.513 9.855 9.275 9.712 357,947 +0.20(+2.10%)
Feb 18, 2002 9.712 9.988 9.085 9.513 427,224 +0.00(+0.00%)
Feb 15, 2002 9.712 9.988 9.085 9.513 427,224 -0.21(-2.15%)
Feb 14, 2002 9.560 9.912 9.532 9.722 396,212 +0.23(+2.40%)
Feb 13, 2002 9.456 9.598 9.037 9.494 498,498 +0.05(+0.50%)
Feb 12, 2002 9.037 9.741 8.989 9.446 732,399 +0.41(+4.53%)
Feb 11, 2002 9.227 9.370 8.656 9.037 919,730 +0.01(+0.11%)
Feb 08, 2002 8.323 9.037 8.228 9.027 847,194 +0.93(+11.52%)
Feb 07, 2002 7.696 8.114 7.420 8.095 493,136 +0.40(+5.19%)
Feb 06, 2002 7.838 8.181 7.420 7.696 451,297 -0.09(-1.10%)
Feb 05, 2002 7.658 7.848 7.620 7.781 100,183 +0.12(+1.61%)
Feb 04, 2002 7.382 7.696 7.372 7.658 130,248 +0.24(+3.21%)
Feb 01, 2002 7.819 7.819 7.420 7.420 87,147 -0.41(-5.22%)
Jan 31, 2002 7.591 7.829 7.467 7.829 142,232 +0.36(+4.84%)
Jan 30, 2002 7.610 7.610 7.287 7.467 101,654 -0.14(-1.88%)
Jan 29, 2002 7.420 7.686 7.420 7.610 147,383 +0.11(+1.52%)
Jan 28, 2002 7.325 7.515 7.201 7.496 134,558 +0.22(+3.01%)
Jan 25, 2002 7.420 7.467 6.849 7.277 258,394 -0.10(-1.42%)
Jan 24, 2002 7.515 7.601 7.277 7.382 90,511 -0.13(-1.77%)
Jan 23, 2002 7.610 7.610 7.325 7.515 237,895 -0.09(-1.13%)
Jan 22, 2002 7.734 7.753 7.420 7.601 283,519 -0.13(-1.72%)
Jan 21, 2002 7.895 7.895 7.382 7.734 345,647 +0.00(+0.00%)
Jan 18, 2002 7.895 7.895 7.382 7.734 345,647 -0.16(-2.05%)
Jan 17, 2002 7.705 7.895 7.629 7.895 332,822 +0.33(+4.40%)
Jan 16, 2002 7.134 7.705 7.134 7.562 431,534 +0.49(+6.85%)
Jan 15, 2002 6.706 7.125 6.706 7.077 367,618 +0.37(+5.53%)
Jan 14, 2002 6.668 6.754 6.554 6.706 163,678 -0.04(-0.56%)
Jan 11, 2002 6.868 6.868 6.516 6.744 220,234 -0.09(-1.25%)
Jan 10, 2002 6.516 6.849 6.488 6.830 442,046 +0.65(+10.46%)
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.