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

Boyd Gaming Corp (NY: BYD )

64.03 -0.11 (-0.17%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2009 8.628 8.790 8.400 8.742 1,152,565 +0.04(+0.44%)
Jul 30, 2009 8.295 8.904 8.295 8.704 1,835,076 +0.59(+7.27%)
Jul 29, 2009 8.304 8.304 7.962 8.114 984,978 -0.32(-3.83%)
Jul 28, 2009 8.599 8.637 8.323 8.438 924,781 -0.19(-2.21%)
Jul 27, 2009 8.856 8.866 8.561 8.628 1,621,753 -0.03(-0.33%)
Jul 24, 2009 8.095 8.775 8.048 8.656 786 +0.32(+3.88%)
Jul 23, 2009 8.476 8.728 8.323 8.333 1,854,625 -0.12(-1.46%)
Jul 22, 2009 8.362 8.750 8.285 8.457 912,671 +0.03(+0.34%)
Jul 21, 2009 8.790 8.942 8.181 8.428 1,018,203 -0.24(-2.74%)
Jul 20, 2009 8.609 9.037 8.514 8.666 1,223,959 +0.13(+1.56%)
Jul 17, 2009 8.656 8.961 8.447 8.533 1,105,484 -0.10(-1.10%)
Jul 16, 2009 8.171 8.714 8.019 8.628 1,209,977 +0.23(+2.72%)
Jul 15, 2009 7.943 8.466 7.914 8.400 1,320,042 +0.58(+7.42%)
Jul 14, 2009 7.648 7.972 7.553 7.819 1,375,863 +0.07(+0.86%)
Jul 13, 2009 7.448 7.772 7.325 7.753 1,008,980 +0.25(+3.30%)
Jul 10, 2009 7.610 7.620 7.296 7.505 770,164 -0.12(-1.62%)
Jul 09, 2009 7.382 7.953 7.344 7.629 2,104,616 +0.29(+4.02%)
Jul 08, 2009 7.325 7.382 7.077 7.334 2,315,503 +0.06(+0.78%)
Jul 07, 2009 7.448 7.524 7.202 7.277 895,870 -0.17(-2.30%)
Jul 06, 2009 7.810 7.810 7.249 7.448 1,289,557 -0.43(-5.43%)
Jul 02, 2009 8.038 8.105 7.829 7.876 955,229 -0.32(-3.94%)
Jul 01, 2009 8.152 8.419 8.124 8.200 727,835 +0.11(+1.41%)
Jun 30, 2009 8.323 8.362 7.895 8.086 1,064,417 -0.26(-3.08%)
Jun 29, 2009 8.552 8.580 8.133 8.343 743,103 -0.03(-0.34%)
Jun 26, 2009 8.200 8.419 8.019 8.371 1,568,343 +0.11(+1.38%)
Jun 25, 2009 8.029 8.266 7.991 8.257 1,365,764 +0.49(+6.37%)
Jun 24, 2009 7.686 8.086 7.648 7.762 1,700,616 +0.10(+1.37%)
Jun 23, 2009 7.658 7.943 7.391 7.658 1,624,314 +0.14(+1.90%)
Jun 22, 2009 8.038 8.038 7.515 7.515 1,418,415 -0.69(-8.46%)
Jun 19, 2009 8.086 8.352 7.905 8.209 1,466,179 +0.33(+4.23%)
Jun 18, 2009 7.972 8.029 7.620 7.876 1,392,601 -0.11(-1.43%)
Jun 17, 2009 8.029 8.106 7.553 7.991 2,767,302 -0.03(-0.36%)
Jun 16, 2009 8.362 8.590 7.953 8.019 2,242,935 -0.26(-3.10%)
Jun 15, 2009 8.637 8.694 8.181 8.276 2,074,837 -0.55(-6.25%)
Jun 12, 2009 8.970 9.085 8.514 8.828 1,618,415 -0.36(-3.93%)
Jun 11, 2009 9.275 9.436 8.989 9.189 2,219,455 -0.09(-0.92%)
Jun 10, 2009 9.284 9.370 8.828 9.275 2,844,907 +0.19(+2.09%)
Jun 09, 2009 9.056 9.237 8.666 9.085 1,590,110 +0.12(+1.38%)
Jun 08, 2009 8.866 9.199 8.704 8.961 1,497,708 -0.20(-2.18%)
Jun 05, 2009 9.551 9.684 9.037 9.161 2,388,405 -0.25(-2.63%)
Jun 04, 2009 9.693 9.693 9.075 9.408 2,020,763 -0.21(-2.18%)
Jun 03, 2009 9.722 10.02 9.379 9.617 1,598,933 -0.37(-3.71%)
Jun 02, 2009 9.988 10.08 9.579 9.988 2,210,426 -0.06(-0.57%)
Jun 01, 2009 9.760 10.23 9.617 10.05 2,465,281 +0.49(+5.18%)
May 29, 2009 9.979 9.979 9.417 9.551 2,036,146 -0.19(-1.95%)
May 28, 2009 9.903 10.37 9.360 9.741 2,216,403 +0.04(+0.39%)
May 27, 2009 9.855 10.51 9.570 9.703 2,472,578 +0.01(+0.10%)
May 26, 2009 8.666 9.807 8.656 9.693 2,295,232 +0.77(+8.64%)
May 22, 2009 9.475 9.475 8.875 8.923 1,919,559 -0.49(-5.25%)
May 21, 2009 9.865 9.979 9.275 9.417 2,695,799 -0.59(-5.89%)
May 20, 2009 10.44 10.69 9.979 10.01 2,855,688 -0.15(-1.50%)
May 19, 2009 10.18 10.45 9.822 10.16 2,542,517 +0.01(+0.09%)
May 18, 2009 9.142 10.18 9.142 10.15 3,191,507 +1.13(+12.55%)
May 15, 2009 9.265 9.579 8.809 9.018 2,991,220 -0.14(-1.56%)
May 14, 2009 8.999 9.503 8.485 9.161 4,220,746 +0.03(+0.31%)
May 13, 2009 10.13 10.33 9.046 9.132 4,171,781 -1.45(-13.67%)
May 12, 2009 11.61 11.81 9.998 10.58 4,406,141 -1.23(-10.39%)
May 11, 2009 11.36 12.03 10.99 11.81 3,467,219 +0.16(+1.39%)
May 08, 2009 11.18 12.23 11.06 11.64 5,047,492 +0.70(+6.43%)
May 07, 2009 11.60 11.99 10.78 10.94 5,352,014 -0.19(-1.71%)
May 06, 2009 11.99 12.12 9.788 11.13 9,453,650 +0.37(+3.45%)
May 05, 2009 9.960 10.76 9.779 10.76 5,111,096 +1.23(+12.87%)
May 04, 2009 9.341 9.560 9.189 9.532 3,011,710 +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.