Skip to main content

Boyd Gaming Corp (NY: BYD )

54.24 -0.22 (-0.39%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 32.80 32.80 31.75 31.84 1,534,521 -1.10(-3.34%)
Jul 28, 2006 32.12 33.41 32.08 32.94 1,805,357 +1.05(+3.30%)
Jul 27, 2006 32.82 33.21 31.73 31.89 1,728,246 -0.58(-1.78%)
Jul 26, 2006 32.32 33.19 32.22 32.47 3,611,662 -2.17(-6.28%)
Jul 25, 2006 33.65 34.93 32.99 34.64 1,666,515 -0.20(-0.57%)
Jul 24, 2006 33.98 35.15 34.17 34.84 1,107,569 +0.85(+2.51%)
Jul 21, 2006 34.45 34.45 33.52 33.98 1,314,988 -0.62(-1.78%)
Jul 20, 2006 36.19 36.26 34.57 34.60 1,193,002 -1.63(-4.51%)
Jul 19, 2006 35.26 36.40 34.98 36.23 1,003,596 +0.92(+2.61%)
Jul 18, 2006 35.70 36.10 34.82 35.31 880,556 -0.20(-0.56%)
Jul 17, 2006 34.55 35.95 34.53 35.51 1,639,758 +1.34(+3.92%)
Jul 14, 2006 34.75 34.89 33.98 34.17 1,158,660 -0.71(-2.04%)
Jul 13, 2006 35.96 36.02 34.72 34.89 1,200,376 -1.28(-3.54%)
Jul 12, 2006 36.91 37.34 36.01 36.17 1,399,473 -0.84(-2.28%)
Jul 11, 2006 36.31 37.12 35.84 37.01 1,596,463 +0.60(+1.64%)
Jul 10, 2006 36.84 37.73 36.24 36.41 1,062,482 -0.15(-0.42%)
Jul 07, 2006 37.59 37.62 36.28 36.57 1,335,530 -1.13(-3.00%)
Jul 06, 2006 37.36 38.25 37.08 37.70 1,354,281 +0.34(+0.91%)
Jul 05, 2006 37.52 37.59 36.97 37.35 738,133 -0.51(-1.35%)
Jul 03, 2006 38.11 38.13 37.50 37.87 721,595 -0.45(-1.16%)
Jun 30, 2006 38.35 38.68 37.54 38.31 905,838 +0.09(+0.22%)
Jun 29, 2006 36.93 38.23 36.88 38.23 1,004,017 +1.35(+3.65%)
Jun 28, 2006 36.07 36.97 35.72 36.88 1,423,175 +0.84(+2.32%)
Jun 27, 2006 37.45 37.45 35.84 36.04 1,596,779 -1.59(-4.21%)
Jun 26, 2006 38.02 38.34 37.40 37.63 807,027 -0.67(-1.76%)
Jun 23, 2006 38.16 38.72 38.06 38.30 452,234 +0.16(+0.42%)
Jun 22, 2006 37.92 38.54 37.50 38.14 898,886 +0.09(+0.22%)
Jun 21, 2006 37.75 38.40 37.47 38.06 1,060,481 +0.20(+0.53%)
Jun 20, 2006 37.51 38.55 37.21 37.86 714,010 +0.45(+1.19%)
Jun 19, 2006 38.37 38.59 37.12 37.41 938,810 -0.79(-2.06%)
Jun 16, 2006 39.05 39.15 38.11 38.20 617,832 -0.90(-2.31%)
Jun 15, 2006 38.35 39.54 38.26 39.10 1,027,719 +0.89(+2.34%)
Jun 14, 2006 38.12 38.50 37.66 38.21 1,143,175 +0.09(+0.22%)
Jun 13, 2006 38.64 39.17 37.93 38.12 1,079,653 -0.74(-1.91%)
Jun 12, 2006 39.65 39.78 38.80 38.86 627,313 -0.79(-1.99%)
Jun 09, 2006 39.78 40.58 39.55 39.65 883,822 +0.04(+0.10%)
Jun 08, 2006 39.71 39.87 38.84 39.61 1,096,192 -0.54(-1.35%)
Jun 07, 2006 40.51 41.18 40.13 40.15 566,320 -0.28(-0.68%)
Jun 06, 2006 41.01 41.17 40.11 40.43 1,079,864 -0.29(-0.72%)
Jun 05, 2006 41.77 42.09 40.52 40.72 1,211,331 -1.35(-3.20%)
Jun 02, 2006 42.40 42.58 41.49 42.07 760,255 -0.22(-0.52%)
Jun 01, 2006 42.65 42.75 41.91 42.29 1,012,866 -0.43(-1.00%)
May 31, 2006 42.34 43.39 42.24 42.72 1,039,623 +0.70(+1.67%)
May 30, 2006 43.15 43.19 41.53 42.02 1,141,384 -1.32(-3.04%)
May 26, 2006 43.24 43.84 42.67 43.33 1,028,351 +0.18(+0.42%)
May 25, 2006 42.65 43.18 42.20 43.15 771,316 +0.79(+1.86%)
May 24, 2006 42.65 42.87 41.91 42.37 1,262,422 -0.23(-0.54%)
May 23, 2006 44.21 44.70 42.59 42.59 938,284 -1.28(-2.92%)
May 22, 2006 44.28 44.28 42.77 43.88 681,986 -0.69(-1.55%)
May 19, 2006 43.98 44.94 43.50 44.57 1,046,681 +0.95(+2.18%)
May 18, 2006 44.72 45.10 43.36 43.62 632,054 -0.95(-2.13%)
May 17, 2006 44.95 45.09 44.17 44.57 814,190 -0.91(-2.00%)
May 16, 2006 46.08 46.25 45.18 45.48 929,751 -0.43(-0.93%)
May 15, 2006 46.58 46.99 45.51 45.91 906,154 -0.89(-1.91%)
May 12, 2006 47.37 47.37 46.08 46.80 1,192,159 -0.80(-1.68%)
May 11, 2006 47.90 48.03 46.99 47.60 943,446 -0.48(-1.01%)
May 10, 2006 46.99 49.06 46.62 48.08 1,972,113 +0.78(+1.65%)
May 09, 2006 47.27 47.75 47.13 47.30 566,847 -0.14(-0.30%)
May 08, 2006 46.89 47.80 46.89 47.45 706,531 +0.53(+1.13%)
May 05, 2006 47.23 47.31 46.42 46.91 651,963 -0.05(-0.10%)
May 04, 2006 46.51 47.03 46.06 46.96 929,962 +0.28(+0.61%)
May 03, 2006 46.80 46.89 46.31 46.68 761,835 -0.26(-0.55%)
May 02, 2006 47.23 47.37 46.70 46.93 829,149 +0.25(+0.53%)
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.