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 (%)
Jul 30, 2004 24.65 25.27 24.40 24.96 582,964 +0.30(+1.23%)
Jul 29, 2004 24.08 24.77 24.05 24.65 816,929 +1.37(+5.87%)
Jul 28, 2004 23.97 23.99 22.94 23.29 692,731 -0.70(-2.93%)
Jul 27, 2004 23.50 24.02 23.39 23.99 395,244 +0.48(+2.06%)
Jul 26, 2004 23.73 24.06 23.35 23.50 386,711 -0.24(-1.00%)
Jul 23, 2004 23.83 23.95 23.45 23.74 173,814 -0.09(-0.36%)
Jul 22, 2004 23.94 24.27 23.54 23.83 391,136 -0.20(-0.83%)
Jul 21, 2004 24.54 24.63 24.02 24.03 353,950 -0.34(-1.40%)
Jul 20, 2004 24.03 24.37 23.94 24.37 249,029 +0.35(+1.46%)
Jul 19, 2004 24.18 24.37 24.02 24.02 274,522 -0.15(-0.63%)
Jul 16, 2004 24.68 24.68 24.15 24.17 399,668 -0.34(-1.39%)
Jul 15, 2004 24.44 24.72 24.14 24.51 353,212 +0.07(+0.27%)
Jul 14, 2004 24.33 24.63 23.84 24.44 551,888 +0.02(+0.08%)
Jul 13, 2004 24.57 24.79 24.43 24.43 177,396 -0.05(-0.19%)
Jul 12, 2004 24.30 24.69 24.30 24.47 295,169 +0.02(+0.08%)
Jul 09, 2004 24.54 24.76 24.02 24.45 631,632 +0.05(+0.19%)
Jul 08, 2004 25.35 25.40 24.41 24.41 805,342 -1.15(-4.50%)
Jul 07, 2004 25.84 25.85 25.41 25.55 657,757 -0.28(-1.10%)
Jul 06, 2004 26.06 26.06 25.55 25.84 460,978 -0.26(-0.98%)
Jul 02, 2004 26.06 26.22 25.89 26.10 708,848 -0.20(-0.76%)
Jul 01, 2004 25.36 26.30 25.36 26.30 2,177,004 +1.07(+4.25%)
Jun 30, 2004 25.62 25.74 25.22 25.22 369,540 -0.25(-0.97%)
Jun 29, 2004 25.23 25.58 25.22 25.47 399,458 +0.28(+1.13%)
Jun 28, 2004 25.70 25.90 25.18 25.18 671,768 +0.06(+0.23%)
Jun 25, 2004 24.25 25.13 24.25 25.13 398,615 +0.85(+3.52%)
Jun 24, 2004 24.40 24.59 24.27 24.27 377,968 -0.12(-0.51%)
Jun 23, 2004 24.04 24.46 23.97 24.40 312,340 +0.31(+1.30%)
Jun 22, 2004 23.87 24.08 23.61 24.08 392,610 +0.35(+1.48%)
Jun 21, 2004 23.54 23.88 23.31 23.73 439,593 +0.30(+1.30%)
Jun 18, 2004 23.39 24.11 23.39 23.43 431,376 +0.05(+0.20%)
Jun 17, 2004 23.34 23.90 23.12 23.38 397,983 +0.15(+0.65%)
Jun 16, 2004 23.83 23.92 23.23 23.23 233,860 -0.43(-1.81%)
Jun 15, 2004 23.64 23.95 23.49 23.66 322,979 +0.41(+1.76%)
Jun 14, 2004 24.36 24.57 23.24 23.25 511,226 -1.10(-4.52%)
Jun 10, 2004 23.87 24.39 23.62 24.35 513,017 +0.47(+1.99%)
Jun 09, 2004 23.73 24.13 23.68 23.87 295,379 +0.24(+1.00%)
Jun 08, 2004 23.71 23.77 23.59 23.64 135,680 -0.08(-0.32%)
Jun 07, 2004 23.83 24.40 23.68 23.71 722,121 +0.96(+4.21%)
Jun 04, 2004 22.40 22.99 22.37 22.75 323,927 +0.72(+3.27%)
Jun 03, 2004 22.04 22.21 22.02 22.03 146,741 -0.01(-0.04%)
Jun 02, 2004 22.20 22.33 21.95 22.04 106,922 -0.02(-0.09%)
Jun 01, 2004 22.02 22.31 21.96 22.06 191,828 -0.01(-0.04%)
May 28, 2004 21.83 22.21 21.81 22.07 166,440 +0.19(+0.87%)
May 27, 2004 21.98 22.02 21.48 21.88 131,045 +0.05(+0.22%)
May 26, 2004 21.92 22.17 21.68 21.83 131,361 -0.21(-0.95%)
May 25, 2004 21.42 22.14 21.04 22.04 264,303 +0.63(+2.93%)
May 24, 2004 21.38 21.50 21.07 21.42 110,082 +0.28(+1.30%)
May 21, 2004 21.06 21.37 20.98 21.14 134,943 +0.36(+1.74%)
May 20, 2004 20.86 21.09 20.71 20.78 159,277 +0.09(+0.41%)
May 19, 2004 21.16 21.74 20.69 20.69 305,282 -0.43(-2.02%)
May 18, 2004 20.60 21.17 20.60 21.12 197,832 +0.44(+2.11%)
May 17, 2004 21.07 21.10 20.47 20.68 223,115 -0.46(-2.16%)
May 14, 2004 21.05 21.31 20.65 21.14 206,365 +0.14(+0.68%)
May 13, 2004 20.60 21.07 20.60 21.00 198,043 +0.08(+0.36%)
May 12, 2004 21.41 21.41 20.50 20.92 513,122 -0.67(-3.12%)
May 11, 2004 21.07 21.72 21.03 21.60 409,781 +0.70(+3.36%)
May 10, 2004 21.05 21.07 20.19 20.89 500,481 -0.24(-1.12%)
May 07, 2004 22.90 22.92 21.05 21.13 519,969 -1.81(-7.90%)
May 06, 2004 22.68 23.02 22.19 22.94 216,794 +0.28(+1.21%)
May 05, 2004 22.50 23.05 22.47 22.67 221,429 +0.08(+0.34%)
May 04, 2004 22.88 22.97 22.40 22.59 479,939 -0.66(-2.82%)
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.