Skip to main content

Boyd Gaming Corp (NY: BYD )

67.34 +0.92 (+1.39%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 7.561 7.637 6.932 7.009 3,111,329 -0.67(-8.68%)
Oct 29, 2009 7.704 8.037 7.380 7.675 4,108,953 +0.32(+4.40%)
Oct 28, 2009 8.666 8.751 7.228 7.351 4,749,009 -1.01(-12.07%)
Oct 27, 2009 9.627 9.761 8.351 8.361 4,581,500 -1.81(-17.79%)
Oct 26, 2009 10.40 10.70 10.11 10.17 1,096,542 -0.24(-2.29%)
Oct 23, 2009 10.74 10.76 10.41 10.41 667,447 -0.32(-3.02%)
Oct 22, 2009 10.44 10.81 10.18 10.73 564,022 +0.31(+3.02%)
Oct 21, 2009 10.47 10.88 10.33 10.42 1,248,544 -0.11(-1.08%)
Oct 20, 2009 10.42 10.59 10.38 10.53 739,781 -0.21(-1.95%)
Oct 19, 2009 10.96 11.00 10.68 10.74 566,528 -0.14(-1.31%)
Oct 16, 2009 10.82 10.97 10.60 10.88 1,077,739 -0.09(-0.78%)
Oct 15, 2009 10.88 11.02 10.65 10.97 888,379 +0.01(+0.09%)
Oct 14, 2009 10.74 11.06 10.67 10.96 1,132,984 +0.49(+4.64%)
Oct 13, 2009 10.41 10.71 10.27 10.47 1,057,316 +0.05(+0.46%)
Oct 12, 2009 10.48 10.57 10.25 10.43 1,004,785 +0.15(+1.48%)
Oct 09, 2009 10.20 10.30 9.951 10.27 995,935 +0.14(+1.41%)
Oct 08, 2009 10.15 10.47 10.11 10.13 1,139,513 +0.09(+0.85%)
Oct 07, 2009 10.21 10.41 9.932 10.05 897,702 -0.19(-1.86%)
Oct 06, 2009 10.05 10.42 9.951 10.24 1,173,530 +0.30(+3.07%)
Oct 05, 2009 9.542 9.970 9.484 9.932 928,615 +0.50(+5.25%)
Oct 02, 2009 9.304 9.846 9.151 9.437 1,721,306 -0.10(-1.00%)
Oct 01, 2009 10.22 10.37 9.494 9.532 1,710,742 -0.88(-8.42%)
Sep 30, 2009 10.40 10.71 10.03 10.41 1,900,199 +0.05(+0.46%)
Sep 29, 2009 10.40 10.56 10.33 10.36 1,253,983 +0.00(+0.00%)
Sep 28, 2009 10.27 10.45 10.06 10.36 892,774 +0.14(+1.40%)
Sep 25, 2009 10.34 10.62 10.10 10.22 1,152,688 -0.21(-2.01%)
Sep 24, 2009 11.15 11.26 10.28 10.43 1,854,526 -0.71(-6.41%)
Sep 23, 2009 11.66 11.80 11.09 11.14 1,617,922 -0.44(-3.78%)
Sep 22, 2009 11.52 11.79 11.47 11.58 1,312,496 +0.17(+1.50%)
Sep 21, 2009 11.80 12.14 11.24 11.41 2,127,795 -0.60(-5.00%)
Sep 18, 2009 11.82 12.16 11.50 12.01 4,103,452 +0.70(+6.23%)
Sep 17, 2009 10.90 11.80 10.87 11.30 2,782,195 +0.56(+5.23%)
Sep 16, 2009 11.02 11.40 10.46 10.74 4,255,777 +0.01(+0.09%)
Sep 15, 2009 9.437 10.99 9.437 10.73 4,418,507 +1.27(+13.38%)
Sep 14, 2009 9.389 9.513 9.323 9.465 640,725 -0.05(-0.50%)
Sep 11, 2009 9.437 9.656 9.332 9.513 1,421,066 +0.17(+1.83%)
Sep 10, 2009 9.218 9.427 8.951 9.342 1,145,982 +0.15(+1.66%)
Sep 09, 2009 8.894 9.237 8.789 9.189 1,286,953 +0.31(+3.54%)
Sep 08, 2009 9.075 9.313 8.742 8.875 1,639,913 -0.50(-5.28%)
Sep 04, 2009 9.227 9.465 9.075 9.370 783,331 +0.15(+1.65%)
Sep 03, 2009 9.161 9.284 8.989 9.218 743,408 +0.13(+1.47%)
Sep 02, 2009 9.237 9.313 9.056 9.085 840,665 -0.16(-1.75%)
Sep 01, 2009 9.751 10.05 9.237 9.246 1,135,280 -0.54(-5.54%)
Aug 31, 2009 10.22 10.25 9.665 9.789 837,491 -0.57(-5.51%)
Aug 28, 2009 10.44 10.47 10.17 10.36 611,390 +0.08(+0.74%)
Aug 27, 2009 10.06 10.32 9.665 10.28 1,115,984 +0.14(+1.41%)
Aug 26, 2009 10.41 10.48 9.932 10.14 916,697 -0.25(-2.38%)
Aug 25, 2009 10.44 10.65 10.27 10.39 1,026,361 +0.03(+0.28%)
Aug 24, 2009 10.03 10.46 10.03 10.36 1,550,357 +0.40(+4.01%)
Aug 21, 2009 9.808 10.03 9.742 9.961 871,501 +0.22(+2.25%)
Aug 20, 2009 9.646 9.903 9.608 9.742 937,066 +0.13(+1.39%)
Aug 19, 2009 9.532 9.732 9.465 9.608 1,001,517 -0.12(-1.27%)
Aug 18, 2009 9.580 9.761 9.323 9.732 1,188,720 +0.36(+3.86%)
Aug 17, 2009 9.418 9.570 9.246 9.370 1,557,261 -0.40(-4.09%)
Aug 14, 2009 9.884 9.913 9.551 9.770 1,098,857 -0.14(-1.44%)
Aug 13, 2009 9.551 9.942 9.237 9.913 1,655,117 +0.47(+4.94%)
Aug 12, 2009 9.256 9.542 9.256 9.446 954,659 +0.24(+2.59%)
Aug 11, 2009 9.608 9.627 8.951 9.208 976,591 -0.42(-4.35%)
Aug 10, 2009 9.627 10.14 9.446 9.627 1,804,933 -0.11(-1.17%)
Aug 07, 2009 9.123 9.922 9.104 9.742 2,048,977 +0.87(+9.76%)
Aug 06, 2009 9.132 9.199 8.608 8.875 2,029,375 -0.31(-3.42%)
Aug 05, 2009 9.808 9.903 9.018 9.189 2,231,306 -0.33(-3.49%)
Aug 04, 2009 8.856 10.09 8.856 9.522 2,433,238 +0.54(+6.03%)
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.