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 (%)
Dec 31, 2004 39.87 40.14 39.47 39.54 199,518 -0.23(-0.57%)
Dec 30, 2004 39.99 40.34 39.55 39.77 225,853 -0.22(-0.55%)
Dec 29, 2004 40.12 40.19 39.87 39.98 276,945 -0.13(-0.33%)
Dec 28, 2004 39.42 40.12 39.21 40.12 419,051 +0.69(+1.76%)
Dec 27, 2004 39.30 40.53 38.82 39.42 445,071 +0.29(+0.75%)
Dec 23, 2004 39.08 39.37 38.93 39.13 324,875 +0.06(+0.15%)
Dec 22, 2004 39.25 39.70 38.87 39.07 557,577 -0.18(-0.46%)
Dec 21, 2004 37.69 39.34 36.83 39.25 1,073,859 +2.24(+6.05%)
Dec 20, 2004 36.05 37.02 35.84 37.01 979,789 +1.59(+4.50%)
Dec 17, 2004 34.98 35.42 34.65 35.42 408,622 +0.22(+0.62%)
Dec 16, 2004 35.44 35.98 35.12 35.20 320,662 -0.24(-0.67%)
Dec 15, 2004 35.69 35.71 35.09 35.44 348,577 -0.12(-0.35%)
Dec 14, 2004 35.36 35.63 35.31 35.56 308,653 +0.20(+0.56%)
Dec 13, 2004 35.55 35.80 35.12 35.36 439,593 +0.15(+0.43%)
Dec 10, 2004 34.55 35.47 34.37 35.21 260,090 +0.50(+1.45%)
Dec 09, 2004 34.74 34.93 34.28 34.71 195,515 -0.19(-0.54%)
Dec 08, 2004 34.32 35.03 34.22 34.90 400,090 +0.12(+0.35%)
Dec 07, 2004 35.65 35.87 34.76 34.77 317,817 -0.82(-2.29%)
Dec 06, 2004 36.12 36.25 35.19 35.59 312,656 -0.36(-1.00%)
Dec 03, 2004 35.41 35.98 35.07 35.95 350,157 +0.74(+2.10%)
Dec 02, 2004 35.36 35.79 35.21 35.21 438,750 -0.17(-0.48%)
Dec 01, 2004 34.91 35.47 34.65 35.38 516,598 +0.48(+1.39%)
Nov 30, 2004 34.79 35.12 34.77 34.90 277,050 +0.14(+0.41%)
Nov 29, 2004 34.51 35.06 34.10 34.75 397,878 +0.46(+1.33%)
Nov 26, 2004 34.35 34.89 34.28 34.30 133,468 +0.18(+0.53%)
Nov 24, 2004 34.08 34.36 33.88 34.12 410,097 +0.42(+1.24%)
Nov 23, 2004 33.94 34.28 33.45 33.70 506,591 -0.10(-0.28%)
Nov 22, 2004 34.26 34.26 33.00 33.79 655,124 -0.47(-1.36%)
Nov 19, 2004 34.80 34.85 34.22 34.26 338,359 -0.54(-1.55%)
Nov 18, 2004 34.87 35.08 34.65 34.80 212,686 -0.11(-0.33%)
Nov 17, 2004 35.11 35.35 34.58 34.91 358,479 +0.03(+0.08%)
Nov 16, 2004 35.34 35.34 34.87 34.89 326,350 -0.46(-1.29%)
Nov 15, 2004 35.46 35.60 35.24 35.34 359,217 -0.16(-0.45%)
Nov 12, 2004 35.39 35.55 35.00 35.50 417,050 +0.11(+0.32%)
Nov 11, 2004 34.88 35.52 34.77 35.39 396,613 +0.51(+1.47%)
Nov 10, 2004 35.22 35.68 34.83 34.88 453,498 +0.08(+0.22%)
Nov 09, 2004 35.08 35.12 34.22 34.80 478,570 -0.13(-0.38%)
Nov 08, 2004 34.55 35.23 34.34 34.93 832,836 +0.79(+2.31%)
Nov 05, 2004 34.39 34.74 33.60 34.15 698,314 -0.03(-0.08%)
Nov 04, 2004 32.76 34.34 32.76 34.17 990,744 +1.83(+5.66%)
Nov 03, 2004 32.38 32.66 32.16 32.34 396,508 +0.63(+1.98%)
Nov 02, 2004 31.56 32.51 31.54 31.72 721,595 -0.14(-0.45%)
Nov 01, 2004 31.89 32.00 31.56 31.86 488,999 +0.07(+0.21%)
Oct 29, 2004 31.91 32.10 31.59 31.79 458,449 -0.12(-0.39%)
Oct 28, 2004 31.56 32.09 31.39 31.91 1,061,324 +0.86(+2.78%)
Oct 27, 2004 28.00 31.75 28.00 31.05 3,335,138 +3.52(+12.79%)
Oct 26, 2004 27.82 27.98 27.49 27.53 706,320 -0.29(-1.06%)
Oct 25, 2004 27.72 28.17 27.29 27.82 549,992 +0.06(+0.21%)
Oct 22, 2004 28.86 28.90 27.76 27.77 828,306 -0.95(-3.31%)
Oct 21, 2004 28.53 28.83 28.38 28.72 417,893 +0.25(+0.87%)
Oct 20, 2004 28.91 28.91 28.08 28.47 461,294 -0.43(-1.48%)
Oct 19, 2004 28.95 29.38 28.84 28.90 631,422 -0.04(-0.13%)
Oct 18, 2004 28.45 28.93 28.33 28.93 598,133 +0.58(+2.04%)
Oct 15, 2004 27.44 28.46 27.44 28.36 723,701 +1.15(+4.22%)
Oct 14, 2004 27.48 27.60 27.15 27.21 432,957 -0.18(-0.66%)
Oct 13, 2004 26.72 27.53 26.72 27.39 686,832 +0.78(+2.93%)
Oct 12, 2004 26.34 26.68 25.96 26.61 247,133 +0.27(+1.01%)
Oct 11, 2004 26.82 26.85 26.30 26.34 340,255 -0.33(-1.25%)
Oct 08, 2004 26.63 26.94 26.63 26.67 346,470 -0.04(-0.14%)
Oct 07, 2004 26.77 26.93 26.39 26.71 403,671 -0.06(-0.21%)
Oct 06, 2004 26.53 26.81 26.48 26.77 274,206 +0.24(+0.89%)
Oct 05, 2004 26.77 26.82 26.40 26.53 353,528 -0.05(-0.18%)
Oct 04, 2004 26.67 26.88 26.45 26.58 472,460 +0.00(+0.00%)
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.