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

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2009 8.610 8.771 8.382 8.724 1,154,958 +0.04(+0.44%)
Jul 30, 2009 8.278 8.885 8.278 8.686 1,838,887 +0.59(+7.27%)
Jul 29, 2009 8.287 8.287 7.946 8.097 987,024 -0.32(-3.83%)
Jul 28, 2009 8.582 8.620 8.306 8.420 926,701 -0.19(-2.20%)
Jul 27, 2009 8.838 8.847 8.544 8.610 1,625,121 -0.03(-0.33%)
Jul 24, 2009 8.078 8.757 8.031 8.639 787 +0.32(+3.88%)
Jul 23, 2009 8.458 8.710 8.306 8.316 1,858,477 -0.12(-1.46%)
Jul 22, 2009 8.344 8.732 8.268 8.439 914,566 +0.03(+0.34%)
Jul 21, 2009 8.771 8.923 8.164 8.411 1,020,318 -0.24(-2.74%)
Jul 20, 2009 8.591 9.018 8.496 8.648 1,226,500 +0.13(+1.56%)
Jul 17, 2009 8.639 8.942 8.430 8.515 1,107,780 -0.09(-1.10%)
Jul 16, 2009 8.154 8.695 8.002 8.610 1,212,490 +0.23(+2.72%)
Jul 15, 2009 7.927 8.449 7.898 8.382 1,322,783 +0.58(+7.42%)
Jul 14, 2009 7.632 7.955 7.537 7.803 1,378,720 +0.07(+0.86%)
Jul 13, 2009 7.433 7.756 7.309 7.737 1,011,075 +0.25(+3.30%)
Jul 10, 2009 7.594 7.604 7.281 7.490 771,764 -0.12(-1.62%)
Jul 09, 2009 7.366 7.936 7.328 7.613 2,108,987 +0.29(+4.02%)
Jul 08, 2009 7.309 7.366 7.063 7.319 2,320,312 +0.06(+0.78%)
Jul 07, 2009 7.433 7.509 7.187 7.262 897,730 -0.17(-2.30%)
Jul 06, 2009 7.794 7.794 7.234 7.433 1,292,235 -0.43(-5.43%)
Jul 02, 2009 8.021 8.088 7.813 7.860 957,213 -0.32(-3.94%)
Jul 01, 2009 8.135 8.401 8.107 8.183 729,347 +0.11(+1.41%)
Jun 30, 2009 8.306 8.344 7.879 8.069 1,066,628 -0.26(-3.08%)
Jun 29, 2009 8.534 8.563 8.116 8.325 744,647 -0.03(-0.34%)
Jun 26, 2009 8.183 8.401 8.002 8.354 1,571,600 +0.11(+1.38%)
Jun 25, 2009 8.012 8.249 7.974 8.240 1,368,600 +0.49(+6.37%)
Jun 24, 2009 7.670 8.069 7.632 7.746 1,704,148 +0.10(+1.37%)
Jun 23, 2009 7.642 7.927 7.376 7.642 1,627,687 +0.14(+1.90%)
Jun 22, 2009 8.021 8.021 7.499 7.499 1,421,361 -0.69(-8.46%)
Jun 19, 2009 8.069 8.335 7.889 8.192 1,469,224 +0.33(+4.23%)
Jun 18, 2009 7.955 8.012 7.604 7.860 1,395,493 -0.11(-1.43%)
Jun 17, 2009 8.012 8.089 7.537 7.974 2,773,049 -0.03(-0.36%)
Jun 16, 2009 8.344 8.572 7.936 8.002 2,247,593 -0.26(-3.10%)
Jun 15, 2009 8.620 8.676 8.164 8.259 2,079,146 -0.55(-6.25%)
Jun 12, 2009 8.952 9.066 8.496 8.809 1,621,776 -0.36(-3.93%)
Jun 11, 2009 9.256 9.417 8.971 9.170 2,224,064 -0.09(-0.92%)
Jun 10, 2009 9.265 9.350 8.809 9.256 2,850,815 +0.19(+2.09%)
Jun 09, 2009 9.037 9.218 8.648 9.066 1,593,412 +0.12(+1.38%)
Jun 08, 2009 8.847 9.180 8.686 8.942 1,500,818 -0.20(-2.18%)
Jun 05, 2009 9.531 9.664 9.018 9.142 2,393,365 -0.25(-2.63%)
Jun 04, 2009 9.673 9.673 9.056 9.388 2,024,960 -0.21(-2.18%)
Jun 03, 2009 9.702 9.996 9.360 9.597 1,602,253 -0.37(-3.71%)
Jun 02, 2009 9.967 10.06 9.559 9.967 2,215,016 -0.06(-0.57%)
Jun 01, 2009 9.740 10.20 9.597 10.02 2,470,401 +0.49(+5.18%)
May 29, 2009 9.958 9.958 9.398 9.531 2,040,374 -0.19(-1.95%)
May 28, 2009 9.882 10.35 9.341 9.721 2,221,006 +0.04(+0.39%)
May 27, 2009 9.835 10.49 9.550 9.683 2,477,713 +0.01(+0.10%)
May 26, 2009 8.648 9.787 8.639 9.673 2,299,999 +0.77(+8.64%)
May 22, 2009 9.455 9.455 8.857 8.904 1,923,545 -0.49(-5.25%)
May 21, 2009 9.844 9.958 9.256 9.398 2,701,398 -0.59(-5.89%)
May 20, 2009 10.41 10.67 9.958 9.986 2,861,619 -0.15(-1.50%)
May 19, 2009 10.16 10.43 9.801 10.14 2,547,797 +0.01(+0.09%)
May 18, 2009 9.123 10.16 9.123 10.13 3,198,135 +1.13(+12.55%)
May 15, 2009 9.246 9.559 8.790 8.999 2,997,432 -0.14(-1.56%)
May 14, 2009 8.980 9.483 8.468 9.142 4,229,512 +0.03(+0.31%)
May 13, 2009 10.11 10.31 9.028 9.113 4,180,445 -1.44(-13.67%)
May 12, 2009 11.58 11.79 9.977 10.56 4,415,291 -1.22(-10.39%)
May 11, 2009 11.33 12.01 10.96 11.78 3,474,420 +0.16(+1.39%)
May 08, 2009 11.15 12.21 11.04 11.62 5,057,974 +0.70(+6.44%)
May 07, 2009 11.57 11.96 10.76 10.92 5,363,129 -0.19(-1.71%)
May 06, 2009 11.96 12.09 9.768 11.11 9,473,283 +0.37(+3.45%)
May 05, 2009 9.939 10.74 9.759 10.74 5,121,711 +1.22(+12.87%)
May 04, 2009 9.322 9.540 9.170 9.512 3,017,965 +0.75(+8.56%)
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.