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

Boyd Gaming Corp (NY: BYD )

53.18 -9.71 (-15.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 11.21 11.76 10.95 11.00 4,931,051 +0.50(+4.71%)
Oct 30, 2014 10.03 10.54 9.942 10.50 2,451,230 +0.35(+3.47%)
Oct 29, 2014 10.43 10.44 9.961 10.15 1,413,967 -0.19(-1.84%)
Oct 28, 2014 9.846 10.41 9.624 10.34 1,993,060 +0.49(+4.93%)
Oct 27, 2014 9.723 9.894 9.780 9.856 950,076 +0.08(+0.78%)
Oct 24, 2014 9.761 9.884 9.646 9.780 1,587,988 -0.02(-0.19%)
Oct 23, 2014 9.742 10.17 9.723 9.799 1,878,331 +0.27(+2.80%)
Oct 22, 2014 9.723 9.913 9.504 9.532 1,621,798 -0.15(-1.57%)
Oct 21, 2014 9.513 10.07 9.456 9.684 2,736,390 +0.27(+2.83%)
Oct 20, 2014 9.351 9.418 9.294 9.418 2,142,495 +0.06(+0.61%)
Oct 17, 2014 9.703 9.751 9.323 9.361 2,325,338 -0.16(-1.70%)
Oct 16, 2014 8.989 9.837 8.942 9.523 3,440,132 +0.44(+4.82%)
Oct 15, 2014 8.523 9.113 8.456 9.085 1,838,429 +0.38(+4.38%)
Oct 14, 2014 8.532 8.846 8.361 8.704 2,083,971 +0.23(+2.70%)
Oct 13, 2014 8.675 8.799 8.361 8.475 2,308,291 -0.16(-1.87%)
Oct 10, 2014 8.904 9.094 8.627 8.637 3,427,163 -0.34(-3.82%)
Oct 09, 2014 9.427 9.542 8.961 8.980 1,797,415 -0.50(-5.23%)
Oct 08, 2014 9.627 9.761 9.337 9.475 2,408,963 -0.14(-1.49%)
Oct 07, 2014 9.742 9.932 9.608 9.618 1,265,277 -0.25(-2.51%)
Oct 06, 2014 10.12 10.16 9.780 9.865 1,284,836 -0.17(-1.71%)
Oct 03, 2014 9.599 10.22 9.575 10.04 3,047,667 +0.53(+5.61%)
Oct 02, 2014 9.523 9.742 9.304 9.504 2,730,717 -0.02(-0.20%)
Oct 01, 2014 9.608 9.637 9.389 9.523 1,493,204 -0.15(-1.57%)
Sep 30, 2014 9.865 9.970 9.484 9.675 2,108,595 -0.15(-1.55%)
Sep 29, 2014 9.913 9.980 9.751 9.827 1,485,101 -0.24(-2.36%)
Sep 26, 2014 9.770 10.14 9.732 10.07 1,208,829 +0.32(+3.32%)
Sep 25, 2014 9.961 10.04 9.713 9.742 937,529 -0.27(-2.66%)
Sep 24, 2014 9.932 10.11 9.913 10.01 872,081 +0.07(+0.67%)
Sep 23, 2014 9.989 10.25 9.894 9.942 1,448,163 -0.09(-0.85%)
Sep 22, 2014 10.23 10.23 9.913 10.03 1,007,455 -0.28(-2.68%)
Sep 19, 2014 10.30 10.38 10.13 10.30 1,846,116 +0.02(+0.18%)
Sep 18, 2014 10.31 10.43 10.21 10.28 1,686,944 +0.03(+0.28%)
Sep 17, 2014 10.40 10.63 10.09 10.26 3,288,618 -0.11(-1.10%)
Sep 16, 2014 10.30 10.40 9.932 10.37 3,258,713 -0.07(-0.64%)
Sep 15, 2014 10.65 10.66 10.36 10.44 821,028 -0.21(-1.97%)
Sep 12, 2014 10.72 10.72 10.37 10.65 1,605,449 -0.07(-0.62%)
Sep 11, 2014 10.86 11.00 10.60 10.71 1,533,562 -0.20(-1.83%)
Sep 10, 2014 10.43 10.96 10.43 10.91 2,127,497 +0.06(+0.53%)
Sep 09, 2014 11.18 11.33 10.60 10.86 3,534,096 -0.35(-3.14%)
Sep 08, 2014 10.57 11.36 10.57 11.21 4,143,623 +0.60(+5.66%)
Sep 05, 2014 10.27 10.62 10.27 10.61 1,084,261 +0.33(+3.24%)
Sep 04, 2014 10.25 10.44 10.17 10.27 800,591 +0.06(+0.56%)
Sep 03, 2014 10.33 10.41 10.11 10.22 650,905 -0.05(-0.46%)
Sep 02, 2014 10.15 10.30 9.999 10.27 701,030 +0.12(+1.22%)
Aug 29, 2014 10.08 10.14 10.14 10.14 478,443 +0.06(+0.57%)
Aug 28, 2014 10.10 10.11 9.808 10.08 814,476 -0.09(-0.84%)
Aug 27, 2014 10.52 10.56 10.02 10.17 1,379,984 -0.34(-3.26%)
Aug 26, 2014 10.14 10.65 10.10 10.51 1,063,435 +0.36(+3.57%)
Aug 25, 2014 10.18 10.20 10.05 10.15 463,473 +0.04(+0.38%)
Aug 22, 2014 10.19 10.22 9.970 10.11 649,025 -0.10(-1.02%)
Aug 21, 2014 10.07 10.24 9.922 10.22 560,944 +0.16(+1.61%)
Aug 20, 2014 10.17 10.18 9.903 10.06 735,836 -0.16(-1.58%)
Aug 19, 2014 10.30 10.44 10.19 10.22 1,166,918 -0.09(-0.83%)
Aug 18, 2014 9.999 10.34 9.989 10.30 1,414,639 +0.39(+3.94%)
Aug 15, 2014 10.01 10.06 9.803 9.913 1,261,402 +0.03(+0.29%)
Aug 14, 2014 9.656 9.894 9.646 9.884 874,463 +0.25(+2.57%)
Aug 13, 2014 9.761 9.827 9.570 9.637 1,203,015 -0.10(-0.98%)
Aug 12, 2014 9.370 9.789 9.370 9.732 2,357,853 +0.33(+3.55%)
Aug 11, 2014 9.094 9.408 9.046 9.399 968,037 +0.39(+4.33%)
Aug 08, 2014 9.199 9.246 8.885 9.008 1,346,732 -0.14(-1.56%)
Aug 07, 2014 9.427 9.427 9.094 9.151 1,655,495 -0.24(-2.54%)
Aug 06, 2014 9.065 9.408 9.046 9.389 2,317,786 +0.27(+2.92%)
Aug 05, 2014 9.361 9.389 9.046 9.123 2,123,238 -0.28(-2.94%)
Aug 04, 2014 9.380 9.413 9.227 9.399 1,970,187 +0.11(+1.23%)
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.