Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 18.65 18.73 18.44 18.62 1,273,949 -0.09(-0.46%)
Jul 28, 2016 18.24 18.74 18.19 18.70 993,914 +0.49(+2.71%)
Jul 27, 2016 18.22 18.25 17.99 18.21 745,822 +0.08(+0.42%)
Jul 26, 2016 17.84 18.20 17.80 18.13 1,980,012 +0.36(+2.03%)
Jul 25, 2016 17.96 18.06 17.72 17.77 1,454,539 -0.19(-1.06%)
Jul 22, 2016 17.73 17.97 17.63 17.96 1,316,779 +0.06(+0.32%)
Jul 21, 2016 18.15 18.22 17.80 17.90 876,232 -0.29(-1.62%)
Jul 20, 2016 17.95 18.25 17.74 18.20 941,175 +0.28(+1.59%)
Jul 19, 2016 18.24 18.24 17.88 17.91 792,113 -0.36(-1.97%)
Jul 18, 2016 18.18 18.36 18.03 18.27 1,077,324 +0.07(+0.37%)
Jul 15, 2016 18.24 18.31 18.12 18.21 656,590 +0.01(+0.05%)
Jul 14, 2016 18.18 18.35 18.02 18.20 882,905 +0.08(+0.42%)
Jul 13, 2016 18.00 18.16 17.86 18.12 699,392 +0.15(+0.85%)
Jul 12, 2016 17.95 18.04 17.82 17.97 515,617 +0.20(+1.12%)
Jul 11, 2016 17.91 18.03 17.70 17.77 1,080,509 -0.02(-0.11%)
Jul 08, 2016 17.47 17.75 17.36 17.79 2,217,045 +0.43(+2.46%)
Jul 07, 2016 17.37 17.67 17.21 17.36 988,770 +0.05(+0.27%)
Jul 06, 2016 17.08 17.33 16.93 17.32 861,306 +0.10(+0.61%)
Jul 05, 2016 17.23 17.32 16.89 17.21 1,094,512 -0.16(-0.93%)
Jul 01, 2016 17.49 17.37 17.37 17.37 1,087,133 -0.09(-0.54%)
Jun 30, 2016 17.45 17.48 17.04 17.47 838,209 +0.13(+0.77%)
Jun 29, 2016 17.23 17.41 17.14 17.33 1,159,219 +0.29(+1.73%)
Jun 28, 2016 16.81 17.05 16.77 17.04 1,287,142 +0.47(+2.87%)
Jun 27, 2016 17.06 17.14 16.49 16.57 2,068,761 -0.77(-4.44%)
Jun 24, 2016 17.29 17.59 17.16 17.33 3,390,625 -0.77(-4.25%)
Jun 23, 2016 18.02 18.12 17.82 18.10 1,269,540 +0.29(+1.65%)
Jun 22, 2016 18.18 18.32 17.80 17.81 706,396 -0.40(-2.19%)
Jun 21, 2016 17.92 18.23 17.79 18.21 1,688,174 +0.31(+1.75%)
Jun 20, 2016 18.04 18.13 17.84 17.89 1,290,857 +0.15(+0.86%)
Jun 17, 2016 17.49 17.75 17.40 17.74 1,272,728 +0.32(+1.85%)
Jun 16, 2016 17.48 17.48 17.22 17.42 794,711 -0.24(-1.34%)
Jun 15, 2016 17.65 17.83 17.60 17.66 988,171 +0.00(+0.00%)
Jun 14, 2016 17.48 17.71 17.38 17.66 898,047 +0.12(+0.70%)
Jun 13, 2016 17.77 17.91 17.50 17.53 870,629 -0.35(-1.96%)
Jun 10, 2016 17.98 18.10 17.81 17.88 712,771 -0.34(-1.88%)
Jun 09, 2016 18.34 18.42 18.20 18.23 1,154,553 -0.20(-1.08%)
Jun 08, 2016 18.38 18.55 18.20 18.43 1,250,490 +0.05(+0.26%)
Jun 07, 2016 18.45 18.67 18.36 18.38 1,522,506 +0.04(+0.21%)
Jun 06, 2016 18.45 18.46 18.13 18.34 1,077,981 -0.15(-0.82%)
Jun 03, 2016 18.57 18.57 18.18 18.49 1,103,928 -0.22(-1.17%)
Jun 02, 2016 18.44 18.81 18.38 18.71 1,410,367 +0.28(+1.49%)
Jun 01, 2016 18.40 18.74 18.14 18.44 2,015,300 +0.48(+2.70%)
May 31, 2016 17.88 18.11 17.88 17.95 1,317,908 +0.09(+0.48%)
May 27, 2016 17.49 17.87 17.87 17.87 1,234,401 +0.36(+2.06%)
May 26, 2016 17.62 17.76 17.32 17.50 1,078,411 -0.09(-0.54%)
May 25, 2016 17.50 17.76 17.50 17.60 1,331,248 +0.13(+0.76%)
May 24, 2016 17.60 17.69 17.30 17.47 2,762,754 +0.04(+0.22%)
May 23, 2016 17.25 17.63 17.21 17.43 1,155,600 +0.12(+0.71%)
May 20, 2016 17.50 17.63 17.26 17.31 1,115,927 -0.16(-0.92%)
May 19, 2016 17.59 17.74 17.23 17.47 1,316,146 -0.28(-1.55%)
May 18, 2016 17.54 17.86 17.50 17.74 1,405,299 +0.16(+0.92%)
May 17, 2016 17.84 17.93 17.45 17.58 1,338,664 -0.27(-1.49%)
May 16, 2016 18.03 18.17 17.80 17.85 1,311,630 -0.15(-0.84%)
May 13, 2016 18.02 18.21 17.89 18.00 1,385,489 -0.13(-0.73%)
May 12, 2016 18.34 18.44 17.82 18.13 1,278,110 -0.09(-0.47%)
May 11, 2016 18.48 18.55 18.16 18.22 1,210,135 -0.28(-1.49%)
May 10, 2016 18.14 18.53 18.05 18.49 1,002,337 +0.41(+2.26%)
May 09, 2016 17.85 18.16 17.70 18.08 1,743,611 +0.30(+1.71%)
May 06, 2016 17.81 17.94 17.54 17.78 1,694,058 -0.04(-0.21%)
May 05, 2016 17.77 17.91 17.59 17.82 1,129,375 +0.09(+0.48%)
May 04, 2016 17.61 17.87 17.61 17.73 1,120,472 +0.05(+0.27%)
May 03, 2016 18.05 18.18 17.61 17.69 1,961,250 -0.56(-3.07%)
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.