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

Boyd Gaming Corp (NY: BYD )

64.14 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2012 5.270 5.489 5.261 5.422 1,268,740 +0.10(+1.79%)
Jul 30, 2012 5.403 5.518 5.256 5.327 921,460 -0.06(-1.06%)
Jul 27, 2012 5.146 5.451 5.146 5.384 1,907,410 +0.28(+5.40%)
Jul 26, 2012 5.137 5.194 4.928 5.108 1,884,267 +0.07(+1.32%)
Jul 25, 2012 5.280 5.289 4.918 5.042 2,558,360 -0.17(-3.28%)
Jul 24, 2012 6.136 6.136 5.204 5.213 7,941,050 -1.12(-17.72%)
Jul 23, 2012 6.250 6.402 6.250 6.336 1,250,165 +0.00(+0.00%)
Jul 20, 2012 6.573 6.611 6.298 6.336 1,475,233 -0.32(-4.86%)
Jul 19, 2012 6.631 6.707 6.564 6.659 737,970 +0.05(+0.72%)
Jul 18, 2012 6.659 6.764 6.602 6.611 883,174 -0.09(-1.28%)
Jul 17, 2012 6.631 6.764 6.564 6.697 683,736 +0.10(+1.44%)
Jul 16, 2012 6.726 6.802 6.592 6.602 717,440 -0.13(-1.98%)
Jul 13, 2012 6.716 6.773 6.650 6.735 1,272,309 +0.04(+0.57%)
Jul 12, 2012 6.621 6.792 6.554 6.697 1,378,803 -0.02(-0.28%)
Jul 11, 2012 6.735 6.792 6.621 6.716 1,304,217 -0.03(-0.42%)
Jul 10, 2012 6.783 6.811 6.678 6.745 1,054,513 +0.05(+0.71%)
Jul 09, 2012 6.906 6.973 6.669 6.697 947,694 -0.25(-3.56%)
Jul 06, 2012 6.859 7.002 6.850 6.944 436,229 -0.02(-0.27%)
Jul 05, 2012 6.859 7.002 6.821 6.963 700,881 +0.07(+0.97%)
Jul 03, 2012 6.887 6.973 6.811 6.897 519,101 +0.05(+0.69%)
Jul 02, 2012 6.887 6.935 6.764 6.849 621,494 +0.00(+0.00%)
Jun 29, 2012 6.897 6.944 6.764 6.849 967,525 +0.13(+1.98%)
Jun 28, 2012 6.631 6.783 6.592 6.716 795,077 -0.02(-0.28%)
Jun 27, 2012 6.726 6.773 6.650 6.735 562,459 +0.06(+0.85%)
Jun 26, 2012 6.707 6.811 6.564 6.678 1,003,116 +0.02(+0.29%)
Jun 25, 2012 6.735 6.830 6.659 6.659 1,318,768 -0.24(-3.45%)
Jun 22, 2012 7.125 7.192 6.849 6.897 1,554,960 -0.17(-2.42%)
Jun 21, 2012 7.220 7.306 6.992 7.068 825,628 -0.17(-2.37%)
Jun 20, 2012 7.144 7.373 7.116 7.239 986,434 +0.08(+1.06%)
Jun 19, 2012 6.992 7.239 6.978 7.163 1,034,305 +0.24(+3.43%)
Jun 18, 2012 6.906 6.982 6.830 6.925 1,198,925 -0.06(-0.82%)
Jun 15, 2012 6.925 6.992 6.849 6.982 1,120,220 +0.08(+1.10%)
Jun 14, 2012 6.688 6.992 6.611 6.906 1,001,113 +0.22(+3.27%)
Jun 13, 2012 6.783 6.887 6.640 6.688 878,999 -0.13(-1.95%)
Jun 12, 2012 6.764 6.883 6.707 6.821 941,040 +0.08(+1.13%)
Jun 11, 2012 7.154 7.192 6.735 6.745 859,310 -0.31(-4.45%)
Jun 08, 2012 6.935 7.125 6.849 7.059 843,323 +0.10(+1.37%)
Jun 07, 2012 7.097 7.230 6.954 6.963 844,706 -0.01(-0.14%)
Jun 06, 2012 6.735 6.992 6.707 6.973 945,336 +0.32(+4.86%)
Jun 05, 2012 6.412 6.659 6.364 6.650 768,790 +0.19(+2.95%)
Jun 04, 2012 6.631 6.754 6.355 6.459 1,048,323 -0.19(-2.86%)
Jun 01, 2012 7.059 7.068 6.611 6.650 1,862,380 -0.60(-8.27%)
May 31, 2012 7.230 7.334 6.973 7.249 771,583 +0.01(+0.13%)
May 30, 2012 7.230 7.344 7.059 7.239 1,114,338 -0.09(-1.17%)
May 29, 2012 7.173 7.363 7.097 7.325 979,752 +0.25(+3.49%)
May 25, 2012 6.830 7.116 6.783 7.078 1,509,049 +0.26(+3.77%)
May 24, 2012 6.678 6.830 6.631 6.821 1,531,010 +0.16(+2.43%)
May 23, 2012 6.611 6.678 6.431 6.659 1,625,145 -0.05(-0.71%)
May 22, 2012 6.906 6.916 6.659 6.707 1,304,976 -0.17(-2.49%)
May 21, 2012 6.621 6.887 6.564 6.878 1,475,390 +0.28(+4.18%)
May 18, 2012 6.897 6.916 6.564 6.602 1,981,151 -0.29(-4.14%)
May 17, 2012 7.230 7.296 6.707 6.887 3,514,273 +0.25(+3.72%)
May 16, 2012 6.669 6.868 6.564 6.640 1,515,286 -0.01(-0.14%)
May 15, 2012 6.688 6.754 6.631 6.650 1,316,593 -0.04(-0.57%)
May 14, 2012 6.849 6.868 6.645 6.688 1,331,471 -0.27(-3.83%)
May 11, 2012 6.897 7.149 6.849 6.954 797,424 -0.04(-0.54%)
May 10, 2012 6.897 7.063 6.821 6.992 1,260,847 +0.20(+2.94%)
May 09, 2012 6.659 6.849 6.592 6.792 1,044,855 +0.04(+0.56%)
May 08, 2012 6.792 6.830 6.688 6.754 1,913,177 -0.11(-1.66%)
May 07, 2012 6.840 7.040 6.840 6.868 1,666,226 -0.04(-0.55%)
May 04, 2012 7.163 7.182 6.897 6.906 1,571,968 -0.28(-3.84%)
May 03, 2012 7.344 7.382 7.163 7.182 1,565,502 -0.19(-2.58%)
May 02, 2012 7.277 7.430 7.249 7.373 1,223,448 +0.05(+0.65%)
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.