Skip to main content

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 6.218 6.336 6.123 6.151 1,515,917 -0.18(-2.85%)
Oct 28, 2011 6.550 6.607 6.265 6.332 2,313,483 -0.22(-3.33%)
Oct 27, 2011 6.445 6.578 6.237 6.550 3,062,205 +0.43(+6.98%)
Oct 26, 2011 6.335 6.455 5.933 6.123 2,421,285 -0.11(-1.83%)
Oct 25, 2011 6.379 6.664 6.066 6.237 2,959,938 +0.01(+0.15%)
Oct 24, 2011 5.771 6.237 5.733 6.227 1,916,938 +0.48(+8.43%)
Oct 21, 2011 5.781 5.904 5.601 5.743 1,280,834 +0.07(+1.17%)
Oct 20, 2011 5.819 5.866 5.591 5.677 1,661,712 -0.16(-2.76%)
Oct 19, 2011 5.999 6.151 5.790 5.838 1,207,591 -0.17(-2.84%)
Oct 18, 2011 5.534 6.037 5.420 6.009 2,025,805 +0.40(+7.11%)
Oct 17, 2011 5.895 5.942 5.563 5.610 1,570,108 -0.34(-5.74%)
Oct 14, 2011 5.828 5.971 5.724 5.952 1,151,892 +0.24(+4.15%)
Oct 13, 2011 5.800 5.819 5.610 5.714 1,614,142 -0.12(-2.11%)
Oct 12, 2011 5.752 5.999 5.733 5.838 1,578,698 +0.16(+2.84%)
Oct 11, 2011 5.496 5.733 5.411 5.677 1,405,939 +0.13(+2.40%)
Oct 10, 2011 5.477 5.610 5.392 5.544 1,839,518 +0.20(+3.73%)
Oct 07, 2011 5.439 5.506 5.202 5.344 2,885,370 -0.05(-0.88%)
Oct 06, 2011 4.841 5.453 4.841 5.392 2,907,498 +0.58(+12.03%)
Oct 05, 2011 4.509 4.870 4.509 4.813 2,382,662 +0.35(+7.87%)
Oct 04, 2011 4.167 4.495 3.911 4.461 3,490,678 +0.21(+4.91%)
Oct 03, 2011 4.575 4.746 4.186 4.253 3,068,750 -0.40(-8.57%)
Sep 30, 2011 4.832 4.841 4.651 4.651 2,331,064 -0.33(-6.67%)
Sep 29, 2011 5.078 5.116 4.737 4.984 1,856,651 +0.05(+0.96%)
Sep 28, 2011 5.240 5.296 4.898 4.936 1,508,216 -0.30(-5.80%)
Sep 27, 2011 5.221 5.401 5.173 5.240 1,933,679 +0.20(+3.95%)
Sep 26, 2011 5.003 5.069 4.851 5.041 1,658,420 +0.13(+2.71%)
Sep 23, 2011 4.955 5.135 4.889 4.908 2,225,415 -0.06(-1.15%)
Sep 22, 2011 4.946 5.126 4.889 4.965 2,477,552 -0.15(-2.97%)
Sep 21, 2011 5.344 5.458 5.088 5.116 1,899,734 -0.21(-3.92%)
Sep 20, 2011 5.468 5.667 5.316 5.325 1,924,963 -0.10(-1.92%)
Sep 19, 2011 5.591 5.601 5.392 5.430 2,637,450 -0.33(-5.77%)
Sep 16, 2011 5.658 5.876 5.639 5.762 2,904,731 +0.17(+3.06%)
Sep 15, 2011 5.553 5.648 5.458 5.591 1,613,405 +0.12(+2.26%)
Sep 14, 2011 5.563 5.582 5.306 5.468 1,397,528 +0.06(+1.05%)
Sep 13, 2011 5.373 5.506 5.325 5.411 1,281,321 +0.09(+1.60%)
Sep 12, 2011 5.116 5.344 5.078 5.325 1,599,028 +0.11(+2.19%)
Sep 09, 2011 5.430 5.458 5.164 5.211 1,910,681 -0.28(-5.18%)
Sep 08, 2011 5.553 5.866 5.392 5.496 2,076,297 -0.09(-1.70%)
Sep 07, 2011 5.335 5.686 5.335 5.591 1,660,837 +0.36(+6.90%)
Sep 06, 2011 5.116 5.249 5.050 5.230 1,609,559 -0.11(-2.13%)
Sep 02, 2011 5.477 5.572 5.287 5.344 1,867,207 -0.32(-5.70%)
Sep 01, 2011 5.971 6.104 5.639 5.667 2,103,649 -0.27(-4.48%)
Aug 31, 2011 6.170 6.303 5.809 5.933 2,489,348 -0.17(-2.80%)
Aug 30, 2011 5.610 6.161 5.553 6.104 3,557,592 +0.45(+7.89%)
Aug 29, 2011 5.373 5.658 5.373 5.658 2,401,047 +0.44(+8.36%)
Aug 26, 2011 4.965 5.278 4.886 5.221 1,799,722 +0.20(+3.97%)
Aug 25, 2011 5.363 5.449 4.984 5.022 1,887,716 -0.20(-3.82%)
Aug 24, 2011 4.889 5.249 4.851 5.221 2,255,611 +0.35(+7.21%)
Aug 23, 2011 4.889 4.974 4.661 4.870 3,568,995 +0.04(+0.79%)
Aug 22, 2011 5.325 5.325 4.822 4.832 2,690,509 -0.25(-4.86%)
Aug 19, 2011 5.287 5.316 5.041 5.078 1,710,553 -0.22(-4.12%)
Aug 18, 2011 5.582 5.629 5.240 5.297 3,523,833 -0.53(-9.12%)
Aug 17, 2011 5.885 6.018 5.771 5.828 2,524,340 -0.01(-0.16%)
Aug 16, 2011 5.999 6.028 5.809 5.838 3,331,817 -0.24(-3.91%)
Aug 15, 2011 6.056 6.132 5.895 6.075 2,582,002 +0.09(+1.43%)
Aug 12, 2011 6.056 6.218 5.961 5.990 2,763,055 +0.04(+0.64%)
Aug 11, 2011 5.506 6.075 5.449 5.952 2,970,867 +0.55(+10.19%)
Aug 10, 2011 5.714 5.895 5.287 5.401 3,380,627 -0.47(-8.08%)
Aug 09, 2011 6.322 5.980 5.268 5.876 4,051,763 +0.11(+1.98%)
Aug 08, 2011 6.322 6.341 5.724 5.762 4,899,087 -0.84(-12.79%)
Aug 05, 2011 6.892 7.072 6.180 6.607 4,061,835 -0.05(-0.71%)
Aug 04, 2011 7.328 7.357 6.645 6.654 3,598,027 -0.81(-10.81%)
Aug 03, 2011 7.471 7.689 7.091 7.461 4,395,963 -0.08(-1.01%)
Aug 02, 2011 8.164 8.202 7.509 7.537 3,425,954 -0.70(-8.53%)
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.