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 (%)
Jun 30, 2014 11.43 11.52 11.25 11.51 1,249,997 +0.12(+1.08%)
Jun 27, 2014 11.25 11.43 11.22 11.39 2,285,349 -0.08(-0.66%)
Jun 26, 2014 11.58 11.63 11.41 11.47 925,732 +0.00(+0.00%)
Jun 25, 2014 11.26 11.53 11.18 11.47 934,778 +0.18(+1.56%)
Jun 24, 2014 11.39 11.48 11.24 11.29 2,147,226 -0.08(-0.71%)
Jun 23, 2014 11.35 11.40 11.27 11.37 814,463 -0.01(-0.08%)
Jun 20, 2014 11.34 11.45 11.27 11.38 1,983,926 +0.02(+0.17%)
Jun 19, 2014 11.46 11.61 11.20 11.36 1,415,252 -0.08(-0.66%)
Jun 18, 2014 11.26 11.50 11.14 11.44 1,336,936 +0.19(+1.69%)
Jun 17, 2014 11.14 11.34 11.03 11.25 1,045,700 +0.05(+0.42%)
Jun 16, 2014 11.41 11.48 11.13 11.20 1,385,159 -0.25(-2.16%)
Jun 13, 2014 10.95 11.49 10.83 11.45 1,946,245 +0.58(+5.33%)
Jun 12, 2014 11.29 11.30 10.80 10.87 1,319,521 -0.42(-3.70%)
Jun 11, 2014 11.04 11.36 10.95 11.29 3,356,987 +0.66(+6.26%)
Jun 10, 2014 10.47 10.65 10.40 10.62 935,963 +0.15(+1.45%)
Jun 06, 2014 10.46 10.58 10.31 10.47 1,240,694 -0.02(-0.18%)
Jun 05, 2014 10.38 10.55 10.22 10.49 1,774,768 +0.08(+0.73%)
Jun 04, 2014 10.16 10.44 10.12 10.41 1,695,584 +0.21(+2.05%)
Jun 03, 2014 10.31 10.32 10.12 10.20 1,674,107 -0.20(-1.92%)
Jun 02, 2014 10.38 10.44 10.34 10.40 1,727,827 +0.01(+0.09%)
May 30, 2014 10.46 10.54 10.34 10.39 2,567,970 -0.07(-0.63%)
May 29, 2014 10.39 10.55 10.25 10.46 1,453,447 +0.09(+0.92%)
May 28, 2014 10.38 10.46 10.12 10.37 1,154,743 -0.02(-0.18%)
May 27, 2014 10.14 10.51 10.13 10.38 1,419,920 +0.33(+3.30%)
May 23, 2014 10.08 10.05 10.05 10.05 1,282,169 -0.09(-0.94%)
May 22, 2014 10.01 10.18 9.863 10.15 669,160 +0.05(+0.47%)
May 21, 2014 9.910 10.12 9.825 10.10 1,132,385 +0.22(+2.21%)
May 20, 2014 10.05 10.07 9.749 9.882 1,946,581 -0.18(-1.79%)
May 19, 2014 10.08 10.16 9.901 10.06 1,353,195 -0.09(-0.84%)
May 16, 2014 10.31 10.32 9.986 10.15 1,518,484 -0.16(-1.57%)
May 15, 2014 10.40 10.44 10.20 10.31 2,382,517 -0.15(-1.45%)
May 14, 2014 10.32 10.61 10.07 10.46 3,490,420 +0.16(+1.57%)
May 13, 2014 10.34 10.54 10.11 10.30 1,443,359 +0.00(+0.00%)
May 12, 2014 10.17 10.57 10.15 10.30 1,438,570 +0.13(+1.31%)
May 09, 2014 10.13 10.30 10.06 10.17 1,271,081 -0.01(-0.09%)
May 08, 2014 10.25 10.59 10.06 10.18 1,507,263 -0.16(-1.56%)
May 07, 2014 10.50 10.60 10.09 10.34 1,954,241 -0.15(-1.45%)
May 06, 2014 10.73 10.79 10.42 10.49 1,554,484 -0.30(-2.81%)
May 05, 2014 10.86 10.86 10.63 10.79 1,774,804 -0.13(-1.22%)
May 02, 2014 10.87 11.15 10.82 10.93 1,801,121 +0.12(+1.14%)
May 01, 2014 10.50 11.22 10.11 10.80 7,509,066 -0.42(-3.72%)
Apr 30, 2014 11.20 11.30 11.11 11.22 1,738,331 +0.04(+0.34%)
Apr 29, 2014 10.92 11.25 10.85 11.18 2,056,384 +0.34(+3.15%)
Apr 28, 2014 11.10 11.14 10.71 10.84 4,169,537 -0.26(-2.31%)
Apr 25, 2014 11.56 11.59 11.00 11.10 1,716,183 -0.56(-4.80%)
Apr 24, 2014 11.76 11.95 11.52 11.66 1,227,586 -0.07(-0.57%)
Apr 23, 2014 11.95 11.96 11.63 11.72 1,412,127 -0.20(-1.67%)
Apr 22, 2014 11.61 11.99 11.59 11.92 2,078,307 +0.40(+3.46%)
Apr 21, 2014 11.10 11.69 11.07 11.52 5,231,236 +0.43(+3.85%)
Apr 17, 2014 11.08 11.10 11.10 11.10 2,973,713 +0.01(+0.09%)
Apr 16, 2014 11.19 11.27 10.78 11.09 2,543,138 +0.01(+0.08%)
Apr 15, 2014 11.47 11.52 10.84 11.08 2,685,255 -0.31(-2.75%)
Apr 14, 2014 11.69 11.79 11.25 11.39 1,819,435 -0.11(-0.99%)
Apr 11, 2014 11.44 11.65 11.29 11.50 2,075,225 -0.05(-0.41%)
Apr 10, 2014 11.98 12.08 11.39 11.55 2,404,956 -0.39(-3.26%)
Apr 09, 2014 11.74 12.01 11.69 11.94 1,688,550 +0.28(+2.44%)
Apr 08, 2014 11.60 11.76 11.41 11.66 1,755,065 +0.09(+0.74%)
Apr 07, 2014 11.82 11.88 11.38 11.57 3,743,297 -0.33(-2.79%)
Apr 04, 2014 12.40 12.44 11.88 11.90 3,186,400 -0.36(-2.94%)
Apr 03, 2014 12.62 12.69 12.06 12.26 2,241,944 -0.33(-2.64%)
Apr 02, 2014 12.44 12.67 12.37 12.60 1,690,854 +0.04(+0.30%)
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.