Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 15.61 15.65 15.32 15.32 225,230 -0.28(-1.82%)
Dec 30, 2003 15.80 15.80 15.60 15.61 113,141 -0.21(-1.32%)
Dec 29, 2003 15.56 15.83 15.58 15.81 172,557 +0.26(+1.65%)
Dec 26, 2003 15.51 15.59 15.46 15.56 88,806 +0.08(+0.49%)
Dec 24, 2003 15.50 15.52 15.35 15.48 74,690 +0.06(+0.37%)
Dec 23, 2003 15.45 15.51 15.37 15.43 214,168 -0.01(-0.06%)
Dec 22, 2003 15.24 15.43 14.98 15.43 383,038 +0.14(+0.93%)
Dec 19, 2003 15.49 15.52 15.10 15.29 262,838 -0.20(-1.29%)
Dec 18, 2003 15.44 15.61 15.44 15.49 342,691 -0.06(-0.37%)
Dec 17, 2003 15.38 15.51 15.30 15.55 227,337 -0.03(-0.18%)
Dec 16, 2003 15.52 15.59 15.43 15.58 208,164 +0.13(+0.86%)
Dec 15, 2003 15.41 15.62 15.41 15.44 283,802 +0.11(+0.74%)
Dec 12, 2003 15.36 15.38 15.17 15.33 344,271 -0.08(-0.49%)
Dec 11, 2003 15.33 15.47 15.22 15.41 241,980 +0.12(+0.81%)
Dec 10, 2003 15.45 15.46 15.21 15.28 171,398 -0.07(-0.43%)
Dec 09, 2003 15.62 15.62 15.24 15.35 201,843 -0.09(-0.55%)
Dec 08, 2003 15.21 15.46 15.21 15.43 235,975 +0.34(+2.26%)
Dec 05, 2003 15.24 15.24 15.08 15.09 117,461 -0.19(-1.24%)
Dec 04, 2003 15.27 15.33 15.17 15.28 253,673 +0.06(+0.37%)
Dec 03, 2003 15.40 15.62 15.22 15.23 329,944 -0.46(-2.91%)
Dec 02, 2003 16.14 16.14 15.64 15.68 149,275 -0.22(-1.37%)
Dec 01, 2003 15.66 16.00 15.66 15.90 371,134 +0.37(+2.38%)
Nov 28, 2003 15.50 15.71 15.44 15.53 67,526 +0.03(+0.18%)
Nov 26, 2003 15.55 15.59 15.25 15.50 237,239 +0.00(+0.00%)
Nov 25, 2003 15.71 15.71 15.49 15.50 287,173 -0.26(-1.63%)
Nov 24, 2003 15.31 15.76 15.19 15.76 544,850 +0.68(+4.53%)
Nov 21, 2003 15.17 15.17 14.96 15.07 288,964 -0.09(-0.63%)
Nov 20, 2003 15.19 15.26 15.06 15.17 249,354 -0.07(-0.44%)
Nov 19, 2003 15.28 15.34 15.09 15.24 308,243 +0.09(+0.63%)
Nov 18, 2003 15.52 15.57 15.11 15.14 281,590 -0.28(-1.85%)
Nov 17, 2003 15.29 15.50 15.28 15.43 390,097 -0.27(-1.69%)
Nov 14, 2003 15.63 15.72 15.52 15.69 402,211 -0.01(-0.06%)
Nov 13, 2003 15.49 15.75 15.48 15.70 322,570 +0.16(+1.04%)
Nov 12, 2003 15.06 15.59 15.06 15.54 262,312 +0.47(+3.09%)
Nov 11, 2003 15.33 15.43 15.00 15.07 335,211 -0.23(-1.49%)
Nov 10, 2003 15.62 15.62 15.19 15.30 449,617 -0.32(-2.07%)
Nov 07, 2003 15.61 15.61 15.40 15.62 500,816 +0.15(+0.98%)
Nov 06, 2003 14.67 15.47 14.67 15.47 777,665 +0.81(+5.50%)
Nov 05, 2003 14.61 14.71 14.57 14.67 676,744 +0.13(+0.91%)
Nov 04, 2003 14.58 14.69 14.53 14.53 293,897 -0.20(-1.35%)
Nov 03, 2003 14.49 14.74 14.43 14.73 402,090 +0.25(+1.70%)
Oct 31, 2003 14.63 14.67 14.49 14.49 262,733 -0.14(-0.97%)
Oct 30, 2003 14.69 14.70 14.53 14.63 285,066 -0.10(-0.71%)
Oct 29, 2003 14.68 14.79 14.63 14.73 306,873 -0.09(-0.58%)
Oct 28, 2003 14.84 14.84 14.38 14.82 487,858 -0.01(-0.06%)
Oct 27, 2003 14.67 14.86 14.67 14.83 350,486 +0.26(+1.76%)
Oct 24, 2003 14.57 14.64 14.44 14.57 336,791 -0.06(-0.39%)
Oct 23, 2003 14.46 14.64 14.45 14.63 868,263 +0.10(+0.65%)
Oct 22, 2003 14.52 14.77 14.27 14.53 648,406 +0.01(+0.07%)
Oct 21, 2003 14.62 14.73 14.52 14.52 921,147 -0.09(-0.65%)
Oct 20, 2003 14.92 14.92 14.54 14.62 6,324,040 +0.14(+0.98%)
Oct 17, 2003 14.37 14.67 14.20 14.48 953,804 +0.10(+0.73%)
Oct 16, 2003 14.21 14.41 14.21 14.37 664,313 +0.26(+1.82%)
Oct 15, 2003 14.21 14.32 13.92 14.12 1,772,977 +0.57(+4.20%)
Oct 14, 2003 13.34 13.56 13.30 13.55 594,152 +0.09(+0.63%)
Oct 13, 2003 13.57 13.63 13.24 13.46 483,433 -0.11(-0.84%)
Oct 10, 2003 13.67 13.67 13.48 13.57 682,222 +0.22(+1.63%)
Oct 09, 2003 13.21 13.51 13.16 13.36 569,080 +0.24(+1.81%)
Oct 08, 2003 12.98 13.18 13.00 13.12 542,849 +0.14(+1.10%)
Oct 07, 2003 12.77 12.98 12.45 12.98 1,418,171 +0.10(+0.74%)
Oct 06, 2003 13.29 13.76 12.81 12.88 2,128,836 -1.51(-10.49%)
Oct 03, 2003 14.62 14.76 14.38 14.39 504,819 -0.14(-0.98%)
Oct 02, 2003 14.54 14.60 14.47 14.53 456,886 -0.21(-1.42%)
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.