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, 2012 5.618 5.875 5.618 5.875 1,027,886 +0.08(+1.31%)
Oct 26, 2012 5.913 5.799 5.799 5.799 584,843 -0.10(-1.62%)
Oct 25, 2012 5.932 5.980 5.847 5.894 536,357 +0.05(+0.81%)
Oct 24, 2012 5.847 5.951 5.761 5.847 720,910 +0.06(+0.99%)
Oct 23, 2012 5.790 5.809 5.751 5.790 1,003,601 -0.28(-4.55%)
Oct 19, 2012 6.408 6.408 6.004 6.066 1,902,612 -0.33(-5.21%)
Oct 18, 2012 6.247 6.427 6.237 6.399 1,661,997 +0.16(+2.60%)
Oct 17, 2012 6.285 6.313 6.180 6.237 1,375,820 -0.01(-0.15%)
Oct 16, 2012 6.237 6.332 6.161 6.247 1,100,693 +0.10(+1.55%)
Oct 15, 2012 6.228 6.256 6.123 6.151 1,426,063 -0.04(-0.62%)
Oct 12, 2012 6.304 6.370 6.180 6.189 1,142,922 -0.10(-1.66%)
Oct 11, 2012 6.447 6.504 6.294 6.294 941,087 -0.06(-0.90%)
Oct 10, 2012 6.370 6.456 6.256 6.351 550,162 -0.01(-0.15%)
Oct 09, 2012 6.427 6.475 6.304 6.361 565,346 -0.07(-1.04%)
Oct 08, 2012 6.370 6.513 6.351 6.427 584,312 +0.04(+0.60%)
Oct 05, 2012 6.589 6.627 6.389 6.389 888,209 -0.15(-2.33%)
Oct 04, 2012 6.542 6.570 6.418 6.542 555,020 +0.03(+0.44%)
Oct 03, 2012 6.580 6.666 6.485 6.513 999,611 -0.05(-0.73%)
Oct 02, 2012 6.694 6.713 6.485 6.561 1,128,053 -0.08(-1.15%)
Oct 01, 2012 6.789 6.818 6.542 6.637 1,216,360 -0.09(-1.27%)
Sep 28, 2012 6.761 6.789 6.618 6.723 628,932 -0.09(-1.26%)
Sep 27, 2012 6.656 6.885 6.627 6.808 1,673,981 +0.19(+2.88%)
Sep 26, 2012 6.332 6.618 6.275 6.618 1,385,067 +0.30(+4.67%)
Sep 25, 2012 6.580 6.704 6.304 6.323 956,628 -0.22(-3.35%)
Sep 24, 2012 6.523 6.656 6.523 6.542 715,126 -0.06(-0.87%)
Sep 21, 2012 6.637 6.637 6.465 6.599 1,256,768 +0.07(+1.02%)
Sep 20, 2012 6.532 6.618 6.475 6.532 428,689 -0.07(-1.01%)
Sep 19, 2012 6.580 6.646 6.551 6.599 492,768 +0.03(+0.43%)
Sep 18, 2012 6.551 6.608 6.494 6.570 748,600 -0.01(-0.14%)
Sep 17, 2012 6.627 6.666 6.494 6.580 853,246 -0.09(-1.29%)
Sep 14, 2012 6.551 6.780 6.551 6.666 1,003,803 +0.09(+1.30%)
Sep 13, 2012 6.361 6.623 6.332 6.580 1,554,095 +0.22(+3.44%)
Sep 12, 2012 6.294 6.389 6.199 6.361 956,233 +0.10(+1.67%)
Sep 11, 2012 6.028 6.266 5.989 6.256 1,724,515 +0.24(+3.96%)
Sep 10, 2012 5.818 6.089 5.802 6.018 1,470,964 +0.20(+3.44%)
Sep 07, 2012 5.704 5.837 5.580 5.818 1,056,301 +0.07(+1.16%)
Sep 06, 2012 5.656 5.770 5.628 5.751 1,434,364 +0.16(+2.90%)
Sep 05, 2012 5.666 5.694 5.561 5.590 545,432 -0.05(-0.84%)
Sep 04, 2012 5.723 5.790 5.609 5.637 789,452 -0.09(-1.50%)
Aug 31, 2012 5.599 5.761 5.513 5.723 1,151,866 +0.17(+3.09%)
Aug 30, 2012 5.685 5.694 5.513 5.551 1,278,814 -0.15(-2.67%)
Aug 29, 2012 5.723 5.847 5.694 5.704 1,247,958 -0.12(-2.12%)
Aug 27, 2012 5.951 5.970 5.799 5.828 687,883 -0.10(-1.77%)
Aug 24, 2012 5.799 5.951 5.799 5.932 681,260 +0.13(+2.30%)
Aug 23, 2012 5.951 5.989 5.770 5.799 729,190 -0.20(-3.33%)
Aug 22, 2012 5.866 5.999 5.818 5.999 632,668 +0.13(+2.27%)
Aug 21, 2012 5.932 6.018 5.866 5.866 706,255 -0.02(-0.32%)
Aug 20, 2012 5.904 5.999 5.847 5.885 570,262 -0.02(-0.32%)
Aug 17, 2012 5.913 5.951 5.742 5.904 942,872 -0.02(-0.32%)
Aug 16, 2012 5.723 5.932 5.723 5.923 883,472 +0.18(+3.15%)
Aug 15, 2012 5.647 5.742 5.618 5.742 639,411 +0.10(+1.86%)
Aug 14, 2012 5.685 5.770 5.590 5.637 593,804 +0.02(+0.34%)
Aug 13, 2012 5.685 5.751 5.580 5.618 622,933 -0.10(-1.83%)
Aug 10, 2012 5.647 5.761 5.609 5.723 809,588 +0.04(+0.67%)
Aug 09, 2012 5.713 5.760 5.609 5.685 613,125 +0.01(+0.17%)
Aug 08, 2012 5.637 5.742 5.628 5.675 584,485 -0.02(-0.33%)
Aug 07, 2012 5.637 5.742 5.604 5.694 888,472 +0.13(+2.40%)
Aug 06, 2012 5.485 5.618 5.371 5.561 740,680 +0.07(+1.21%)
Aug 03, 2012 5.513 5.647 5.456 5.494 1,368,061 +0.05(+0.87%)
Aug 02, 2012 5.428 5.466 5.285 5.447 2,324,138 -0.09(-1.55%)
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.