Skip to main content

Boyd Gaming Corp (NY: BYD )

54.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 42.09 42.24 39.95 40.68 1,217,020 -1.41(-3.36%)
Sep 27, 2007 41.57 42.20 41.34 42.09 476,990 +0.56(+1.35%)
Sep 26, 2007 42.08 42.14 41.27 41.53 519,653 -0.17(-0.41%)
Sep 25, 2007 41.02 42.53 40.78 41.70 1,107,253 +0.34(+0.83%)
Sep 24, 2007 41.65 41.65 40.58 41.36 921,324 -0.16(-0.39%)
Sep 21, 2007 41.29 41.80 40.72 41.52 1,587,825 +0.18(+0.44%)
Sep 20, 2007 40.52 41.97 40.26 41.34 1,614,687 +0.82(+2.01%)
Sep 19, 2007 41.03 41.65 40.41 40.52 1,034,883 -0.36(-0.88%)
Sep 18, 2007 39.75 41.46 39.49 40.89 737,080 +1.20(+3.01%)
Sep 17, 2007 39.84 40.11 39.41 39.69 443,175 -0.18(-0.45%)
Sep 14, 2007 39.02 39.92 38.97 39.87 308,337 +0.52(+1.33%)
Sep 13, 2007 39.86 39.96 39.20 39.35 538,510 -0.17(-0.43%)
Sep 12, 2007 39.56 40.09 39.05 39.52 663,762 +0.01(+0.02%)
Sep 11, 2007 38.45 39.51 38.40 39.51 553,890 +1.22(+3.17%)
Sep 10, 2007 38.64 38.86 37.59 38.29 638,374 -0.18(-0.47%)
Sep 07, 2007 38.91 38.92 38.08 38.47 563,054 -1.01(-2.55%)
Sep 06, 2007 39.21 39.54 38.84 39.48 352,054 +0.32(+0.82%)
Sep 05, 2007 39.67 39.78 38.68 39.16 462,558 -0.70(-1.76%)
Sep 04, 2007 38.91 40.11 38.42 39.86 604,349 +1.08(+2.79%)
Aug 31, 2007 38.66 39.28 37.87 38.78 371,542 +0.63(+1.64%)
Aug 30, 2007 37.83 38.41 37.77 38.15 274,943 -0.12(-0.32%)
Aug 29, 2007 38.15 38.43 37.54 38.28 516,282 +0.29(+0.77%)
Aug 28, 2007 38.78 38.86 37.88 37.98 511,437 -0.90(-2.32%)
Aug 27, 2007 39.21 39.25 38.75 38.88 495,429 -0.45(-1.13%)
Aug 24, 2007 38.62 39.40 38.60 39.33 332,671 +0.59(+1.52%)
Aug 23, 2007 39.30 39.30 38.45 38.74 961,248 -0.17(-0.44%)
Aug 22, 2007 38.46 39.37 38.11 38.91 1,115,575 +1.74(+4.67%)
Aug 21, 2007 36.12 37.61 35.84 37.17 801,549 +1.05(+2.92%)
Aug 20, 2007 35.99 36.62 35.76 36.12 699,894 +0.29(+0.82%)
Aug 17, 2007 35.93 36.18 34.57 35.83 1,556,538 +0.84(+2.42%)
Aug 16, 2007 35.79 36.00 34.08 34.98 2,456,807 -0.81(-2.25%)
Aug 15, 2007 36.12 36.68 35.66 35.79 899,304 -0.49(-1.36%)
Aug 14, 2007 37.08 37.21 36.16 36.28 941,233 -0.80(-2.15%)
Aug 13, 2007 37.65 38.07 36.93 37.08 1,768,276 -0.32(-0.86%)
Aug 10, 2007 37.50 38.11 36.17 37.40 1,586,245 -0.63(-1.65%)
Aug 09, 2007 39.06 40.20 37.70 38.03 1,525,673 -1.58(-3.98%)
Aug 08, 2007 39.21 40.34 39.03 39.60 1,317,241 +0.68(+1.76%)
Aug 07, 2007 38.65 40.44 38.46 38.92 1,809,992 +0.34(+0.89%)
Aug 06, 2007 39.99 39.99 38.01 38.58 1,450,037 -0.40(-1.02%)
Aug 03, 2007 39.88 40.71 38.98 38.98 1,519,984 -1.74(-4.27%)
Aug 02, 2007 40.72 40.87 40.01 40.71 2,192,174 +0.46(+1.13%)
Aug 01, 2007 40.62 41.24 39.16 40.26 3,324,815 -1.60(-3.83%)
Jul 31, 2007 42.25 42.93 41.77 41.86 1,378,720 -0.16(-0.38%)
Jul 30, 2007 43.28 43.41 41.46 42.02 1,679,953 -0.60(-1.40%)
Jul 27, 2007 42.74 43.59 42.43 42.62 1,443,295 -0.34(-0.80%)
Jul 26, 2007 43.67 44.28 42.50 42.96 2,629,660 -1.71(-3.82%)
Jul 25, 2007 45.95 46.28 43.92 44.67 2,184,600 -0.92(-2.02%)
Jul 24, 2007 46.52 46.79 45.34 45.59 1,076,177 -1.26(-2.69%)
Jul 23, 2007 47.53 47.53 46.83 46.86 765,206 -0.57(-1.20%)
Jul 20, 2007 48.38 48.40 47.23 47.43 1,278,118 -1.18(-2.42%)
Jul 19, 2007 49.20 49.45 48.60 48.60 719,488 -0.57(-1.16%)
Jul 18, 2007 49.17 49.65 48.79 49.17 999,277 -0.56(-1.13%)
Jul 17, 2007 49.84 50.57 49.31 49.73 1,346,591 -0.28(-0.55%)
Jul 16, 2007 48.66 51.47 48.13 50.01 3,073,362 +1.11(+2.27%)
Jul 13, 2007 47.56 49.14 47.48 48.90 807,659 +1.52(+3.21%)
Jul 12, 2007 47.56 47.93 47.21 47.38 1,052,896 +0.01(+0.02%)
Jul 11, 2007 47.23 47.39 46.74 47.37 451,813 +0.09(+0.20%)
Jul 10, 2007 48.13 48.17 47.16 47.27 684,619 -0.98(-2.03%)
Jul 09, 2007 48.64 48.70 47.99 48.25 414,206 -0.53(-1.09%)
Jul 06, 2007 48.81 48.99 48.33 48.78 360,270 -0.03(-0.06%)
Jul 05, 2007 48.09 48.85 48.03 48.81 798,222 +1.31(+2.76%)
Jul 03, 2007 47.42 47.64 47.18 47.50 262,091 +0.28(+0.58%)
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.