Skip to main content

Boyd Gaming Corp (NY: BYD )

54.47 +0.72 (+1.34%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 34.62 36.07 34.50 35.76 1,786,286 +1.37(+3.98%)
Jul 30, 2018 33.92 34.94 33.71 34.39 1,663,928 +0.51(+1.50%)
Jul 27, 2018 36.65 37.67 33.81 33.88 3,175,260 -1.07(-3.07%)
Jul 26, 2018 36.01 36.01 34.49 34.96 2,288,158 -1.16(-3.21%)
Jul 25, 2018 36.16 36.33 35.81 36.11 1,094,816 +0.08(+0.21%)
Jul 24, 2018 36.70 36.81 35.55 36.04 1,325,877 -0.18(-0.50%)
Jul 23, 2018 36.64 36.68 36.14 36.22 1,380,391 -0.50(-1.36%)
Jul 20, 2018 36.52 36.91 36.13 36.72 504,643 +0.23(+0.63%)
Jul 19, 2018 36.41 36.56 35.85 36.49 717,466 +0.19(+0.53%)
Jul 18, 2018 36.68 36.77 35.79 36.30 815,867 -0.41(-1.12%)
Jul 17, 2018 36.49 37.09 36.32 36.71 876,238 +0.39(+1.08%)
Jul 16, 2018 36.69 36.84 36.13 36.32 759,563 -0.23(-0.63%)
Jul 13, 2018 36.69 36.84 36.33 36.55 660,334 -0.02(-0.05%)
Jul 12, 2018 36.05 36.86 35.73 36.56 813,810 +0.81(+2.28%)
Jul 11, 2018 35.41 36.25 35.26 35.75 633,187 +0.08(+0.21%)
Jul 10, 2018 35.49 36.20 35.49 35.67 1,052,684 +0.17(+0.49%)
Jul 09, 2018 35.52 35.65 35.26 35.50 650,491 +0.28(+0.79%)
Jul 06, 2018 34.21 35.39 34.14 35.22 899,124 +1.01(+2.94%)
Jul 05, 2018 33.78 34.38 33.57 34.22 754,326 +0.57(+1.71%)
Jul 03, 2018 33.64 33.64 33.64 0 +0.63(+1.91%)
Jul 02, 2018 32.65 33.39 32.45 33.01 734,955 -0.17(-0.52%)
Jun 29, 2018 34.06 33.18 1,288,031 +0.15(+0.46%)
Jun 28, 2018 33.03 33.08 32.61 33.03 763,295 -0.04(-0.12%)
Jun 27, 2018 33.93 34.46 33.02 33.07 1,031,700 -0.79(-2.34%)
Jun 26, 2018 33.26 34.12 33.01 33.86 670,122 +0.61(+1.84%)
Jun 25, 2018 34.69 34.73 33.22 33.25 1,170,837 -1.71(-4.89%)
Jun 22, 2018 35.41 35.66 34.96 34.96 711,607 -0.18(-0.52%)
Jun 21, 2018 35.24 35.52 34.96 35.14 679,934 -0.11(-0.30%)
Jun 20, 2018 35.18 35.55 34.90 35.25 572,069 +0.19(+0.55%)
Jun 19, 2018 35.17 35.68 34.70 35.06 865,532 -0.16(-0.46%)
Jun 18, 2018 34.61 35.23 34.53 35.22 462,424 +0.27(+0.77%)
Jun 15, 2018 35.07 34.59 34.95 1,334,185 +0.36(+1.05%)
Jun 14, 2018 35.35 35.45 34.51 34.59 1,481,125 -0.66(-1.87%)
Jun 13, 2018 35.59 35.59 35.11 35.25 584,638 -0.24(-0.67%)
Jun 12, 2018 35.49 35.93 35.34 35.49 727,638 +0.17(+0.49%)
Jun 11, 2018 35.14 35.37 34.93 35.32 882,821 +0.35(+1.01%)
Jun 08, 2018 35.83 36.22 34.92 34.96 1,437,163 -0.83(-2.32%)
Jun 07, 2018 36.28 36.41 35.64 35.79 876,213 -0.55(-1.52%)
Jun 06, 2018 36.43 36.35 1,661,528 +0.99(+2.81%)
Jun 05, 2018 36.41 36.65 35.30 35.35 1,753,582 -1.18(-3.22%)
Jun 04, 2018 37.06 37.08 36.13 36.53 1,204,133 -0.37(-1.01%)
Jun 01, 2018 36.18 37.02 35.86 36.90 1,710,618 +0.82(+2.28%)
May 31, 2018 36.27 36.50 35.70 36.08 1,364,865 -0.14(-0.40%)
May 30, 2018 35.89 36.44 35.89 36.22 1,732,364 +0.54(+1.53%)
May 29, 2018 35.30 35.76 35.07 35.68 1,571,474 +0.15(+0.43%)
May 25, 2018 35.53 35.53 35.53 0 +0.56(+1.61%)
May 24, 2018 34.65 35.14 34.47 34.96 628,781 +0.32(+0.91%)
May 23, 2018 34.59 34.91 34.43 34.65 515,970 -0.18(-0.52%)
May 22, 2018 35.43 35.47 34.79 34.83 924,226 -0.54(-1.54%)
May 21, 2018 35.21 35.57 35.14 35.37 1,340,211 +0.44(+1.26%)
May 18, 2018 35.12 35.30 34.83 34.93 1,137,274 -0.32(-0.89%)
May 17, 2018 34.70 35.60 34.64 35.25 1,747,145 +0.55(+1.60%)
May 16, 2018 34.72 34.89 34.54 34.69 1,242,730 +0.13(+0.39%)
May 15, 2018 34.63 35.04 34.39 34.56 1,765,687 +0.10(+0.28%)
May 14, 2018 33.49 35.05 33.39 34.47 4,479,422 +1.02(+3.06%)
May 11, 2018 33.73 33.73 32.98 33.44 994,700 -0.27(-0.79%)
May 10, 2018 32.21 33.89 32.14 33.71 2,447,592 +1.59(+4.94%)
May 09, 2018 32.22 32.67 32.12 32.12 2,142,817 -0.33(-1.03%)
May 08, 2018 32.14 32.46 31.93 32.46 1,267,580 +0.54(+1.68%)
May 07, 2018 32.31 32.58 31.85 31.92 666,384 -0.29(-0.89%)
May 04, 2018 31.90 32.33 31.66 32.21 774,504 +0.25(+0.78%)
May 03, 2018 32.30 32.66 31.55 31.96 1,127,947 -0.49(-1.50%)
May 02, 2018 32.20 32.99 31.99 32.45 1,804,565 -0.09(-0.26%)
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.