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 29, 2011 8.410 8.515 8.164 8.296 1,733,450 -0.27(-3.10%)
Jul 28, 2011 8.686 8.690 8.344 8.562 2,523,481 -0.01(-0.11%)
Jul 27, 2011 9.132 9.312 8.429 8.572 4,742,668 -0.58(-6.33%)
Jul 26, 2011 8.876 9.160 8.804 9.151 3,034,552 +0.23(+2.55%)
Jul 25, 2011 8.686 9.008 8.591 8.923 1,701,240 +0.06(+0.64%)
Jul 22, 2011 8.856 8.904 8.781 8.866 1,368,935 +0.07(+0.76%)
Jul 21, 2011 8.534 8.828 8.505 8.800 1,756,385 +0.28(+3.34%)
Jul 20, 2011 8.429 8.534 8.306 8.515 866,564 +0.11(+1.36%)
Jul 19, 2011 8.211 8.401 8.211 8.401 1,606,061 +0.33(+4.12%)
Jul 18, 2011 8.382 8.477 7.997 8.069 1,500,717 -0.37(-4.39%)
Jul 15, 2011 8.391 8.458 8.287 8.439 796,891 +0.11(+1.37%)
Jul 14, 2011 8.600 8.657 8.230 8.325 1,704,382 -0.28(-3.20%)
Jul 13, 2011 8.515 8.762 8.515 8.600 1,407,068 +0.17(+2.03%)
Jul 12, 2011 8.477 8.562 8.344 8.429 1,592,352 -0.11(-1.33%)
Jul 11, 2011 8.686 8.923 8.505 8.543 2,068,005 -0.29(-3.33%)
Jul 08, 2011 8.695 8.876 8.496 8.838 2,262,720 +0.05(+0.54%)
Jul 07, 2011 8.543 8.800 8.477 8.790 1,553,412 +0.33(+3.93%)
Jul 06, 2011 8.562 8.595 8.401 8.458 1,043,677 -0.10(-1.22%)
Jul 05, 2011 8.781 8.790 8.467 8.562 1,995,631 -0.24(-2.70%)
Jul 01, 2011 8.277 8.828 8.258 8.800 2,615,142 +0.54(+6.55%)
Jun 30, 2011 8.069 8.429 8.034 8.258 10,266,125 +0.25(+3.08%)
Jun 29, 2011 8.126 8.230 7.988 8.012 2,193,357 -0.04(-0.47%)
Jun 28, 2011 7.879 8.088 7.841 8.050 1,302,721 +0.22(+2.79%)
Jun 27, 2011 7.850 7.955 7.746 7.831 1,113,995 +0.01(+0.12%)
Jun 24, 2011 7.907 7.955 7.755 7.822 2,187,916 -0.09(-1.08%)
Jun 23, 2011 7.660 7.940 7.604 7.907 1,386,063 +0.11(+1.46%)
Jun 22, 2011 7.755 8.040 7.736 7.793 1,559,518 +0.02(+0.24%)
Jun 21, 2011 7.622 7.831 7.561 7.774 1,949,875 +0.26(+3.41%)
Jun 20, 2011 7.622 7.627 7.509 7.518 1,377,669 +0.09(+1.28%)
Jun 17, 2011 7.585 7.613 7.414 7.423 1,867,224 -0.04(-0.51%)
Jun 16, 2011 7.604 7.632 7.357 7.461 2,645,285 +0.03(+0.38%)
Jun 15, 2011 7.423 7.594 7.338 7.433 1,312,024 -0.10(-1.39%)
Jun 14, 2011 7.471 7.651 7.471 7.537 1,195,198 +0.20(+2.72%)
Jun 13, 2011 7.404 7.499 7.176 7.338 1,384,327 -0.05(-0.64%)
Jun 10, 2011 7.471 7.537 7.319 7.385 2,385,497 -0.17(-2.26%)
Jun 09, 2011 7.594 7.641 7.433 7.556 1,616,319 -0.03(-0.38%)
Jun 08, 2011 7.860 7.983 7.566 7.585 2,300,446 -0.32(-4.08%)
Jun 07, 2011 7.974 8.078 7.879 7.907 3,005,039 -0.01(-0.12%)
Jun 06, 2011 8.524 8.543 7.907 7.917 2,979,762 -0.35(-4.25%)
Jun 03, 2011 8.534 8.610 8.268 8.268 2,499,832 -0.37(-4.29%)
May 24, 2011 8.790 8.790 8.619 8.638 1,355,082 -0.07(-0.76%)
May 23, 2011 8.828 8.866 8.690 8.705 1,233,784 -0.27(-2.96%)
May 20, 2011 8.961 9.141 8.876 8.970 1,561,051 -0.05(-0.53%)
May 19, 2011 9.303 9.331 8.885 9.018 2,051,459 -0.21(-2.26%)
May 18, 2011 8.989 9.246 8.951 9.227 1,718,320 +0.26(+2.86%)
May 17, 2011 9.160 9.228 8.894 8.970 2,171,211 -0.26(-2.78%)
May 16, 2011 9.474 9.549 9.160 9.227 1,851,405 -0.37(-3.86%)
May 13, 2011 9.730 9.853 9.578 9.597 1,517,350 -0.14(-1.46%)
May 12, 2011 9.616 9.858 9.568 9.739 1,665,191 +0.03(+0.29%)
May 11, 2011 9.511 9.806 9.493 9.711 2,689,721 +0.18(+1.89%)
May 10, 2011 9.474 9.635 9.464 9.530 1,645,808 +0.07(+0.70%)
May 09, 2011 9.246 9.701 9.170 9.464 3,727,150 +0.31(+3.42%)
May 06, 2011 9.341 9.398 9.094 9.151 1,644,043 -0.05(-0.52%)
May 05, 2011 9.008 9.417 8.923 9.198 3,040,858 +0.05(+0.52%)
May 04, 2011 9.170 9.246 8.809 9.151 3,558,895 +0.10(+1.15%)
May 03, 2011 8.458 9.236 8.382 9.046 7,507,524 +0.58(+6.84%)
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.