Skip to main content

Boyd Gaming Corp (NY: BYD )

53.83 +1.15 (+2.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 39.87 40.13 39.47 39.54 199,525 -0.23(-0.57%)
Dec 30, 2004 39.99 40.34 39.55 39.76 225,862 -0.22(-0.55%)
Dec 29, 2004 40.12 40.19 39.87 39.98 276,955 -0.13(-0.33%)
Dec 28, 2004 39.42 40.12 39.20 40.12 419,067 +0.69(+1.76%)
Dec 27, 2004 39.30 40.53 38.81 39.42 445,087 +0.29(+0.75%)
Dec 23, 2004 39.08 39.37 38.93 39.13 324,887 +0.06(+0.15%)
Dec 22, 2004 39.25 39.70 38.87 39.07 557,597 -0.18(-0.46%)
Dec 21, 2004 37.69 39.34 36.83 39.25 1,073,899 +2.24(+6.05%)
Dec 20, 2004 36.05 37.02 35.84 37.01 979,825 +1.59(+4.50%)
Dec 17, 2004 34.98 35.42 34.65 35.42 408,638 +0.22(+0.62%)
Dec 16, 2004 35.44 35.98 35.12 35.20 320,673 -0.24(-0.67%)
Dec 15, 2004 35.69 35.71 35.08 35.44 348,590 -0.12(-0.35%)
Dec 14, 2004 35.36 35.63 35.31 35.56 308,664 +0.20(+0.56%)
Dec 13, 2004 35.55 35.80 35.12 35.36 439,609 +0.15(+0.43%)
Dec 10, 2004 34.55 35.46 34.37 35.21 260,099 +0.50(+1.45%)
Dec 09, 2004 34.74 34.93 34.28 34.70 195,522 -0.19(-0.54%)
Dec 08, 2004 34.32 35.03 34.22 34.89 400,105 +0.12(+0.35%)
Dec 07, 2004 35.64 35.87 34.76 34.77 317,829 -0.82(-2.29%)
Dec 06, 2004 36.12 36.25 35.19 35.59 312,667 -0.36(-1.00%)
Dec 03, 2004 35.41 35.98 35.07 35.95 350,170 +0.74(+2.10%)
Dec 02, 2004 35.36 35.79 35.21 35.21 438,767 -0.17(-0.48%)
Dec 01, 2004 34.90 35.46 34.65 35.38 516,617 +0.48(+1.39%)
Nov 30, 2004 34.79 35.12 34.77 34.89 277,060 +0.14(+0.41%)
Nov 29, 2004 34.51 35.06 34.10 34.75 397,892 +0.46(+1.33%)
Nov 26, 2004 34.35 34.88 34.28 34.30 133,473 +0.18(+0.53%)
Nov 24, 2004 34.08 34.36 33.88 34.12 410,112 +0.42(+1.24%)
Nov 23, 2004 33.94 34.28 33.45 33.70 506,610 -0.09(-0.28%)
Nov 22, 2004 34.26 34.26 33.00 33.79 655,148 -0.47(-1.36%)
Nov 19, 2004 34.80 34.85 34.22 34.26 338,372 -0.54(-1.55%)
Nov 18, 2004 34.87 35.07 34.65 34.80 212,694 -0.11(-0.33%)
Nov 17, 2004 35.11 35.35 34.58 34.91 358,493 +0.03(+0.08%)
Nov 16, 2004 35.34 35.34 34.87 34.88 326,362 -0.46(-1.29%)
Nov 15, 2004 35.45 35.60 35.24 35.34 359,230 -0.16(-0.45%)
Nov 12, 2004 35.39 35.55 35.00 35.50 417,065 +0.11(+0.32%)
Nov 11, 2004 34.88 35.52 34.77 35.39 396,628 +0.51(+1.47%)
Nov 10, 2004 35.22 35.68 34.83 34.88 453,515 +0.08(+0.22%)
Nov 09, 2004 35.07 35.12 34.22 34.80 478,587 -0.13(-0.38%)
Nov 08, 2004 34.55 35.23 34.33 34.93 832,867 +0.79(+2.31%)
Nov 05, 2004 34.39 34.74 33.60 34.14 698,340 -0.03(-0.08%)
Nov 04, 2004 32.76 34.33 32.76 34.17 990,781 +1.83(+5.66%)
Nov 03, 2004 32.38 32.65 32.16 32.34 396,523 +0.63(+1.98%)
Nov 02, 2004 31.56 32.51 31.53 31.71 721,621 -0.14(-0.45%)
Nov 01, 2004 31.89 32.00 31.56 31.86 489,017 +0.07(+0.21%)
Oct 29, 2004 31.91 32.09 31.59 31.79 458,466 -0.12(-0.39%)
Oct 28, 2004 31.56 32.08 31.39 31.91 1,061,363 +0.86(+2.78%)
Oct 27, 2004 28.00 31.75 28.00 31.05 3,335,261 +3.52(+12.79%)
Oct 26, 2004 27.82 27.97 27.49 27.53 706,346 -0.29(-1.06%)
Oct 25, 2004 27.72 28.17 27.29 27.82 550,012 +0.06(+0.20%)
Oct 22, 2004 28.86 28.90 27.76 27.77 828,337 -0.95(-3.31%)
Oct 21, 2004 28.52 28.83 28.38 28.71 417,908 +0.25(+0.87%)
Oct 20, 2004 28.90 28.90 28.08 28.47 461,311 -0.43(-1.48%)
Oct 19, 2004 28.95 29.38 28.84 28.90 631,445 -0.04(-0.13%)
Oct 18, 2004 28.45 28.93 28.33 28.93 598,155 +0.58(+2.04%)
Oct 15, 2004 27.44 28.46 27.44 28.35 723,728 +1.15(+4.22%)
Oct 14, 2004 27.48 27.59 27.15 27.21 432,973 -0.18(-0.66%)
Oct 13, 2004 26.72 27.53 26.72 27.39 686,857 +0.78(+2.93%)
Oct 12, 2004 26.34 26.68 25.96 26.61 247,142 +0.27(+1.01%)
Oct 11, 2004 26.82 26.84 26.30 26.34 340,268 -0.33(-1.25%)
Oct 08, 2004 26.63 26.94 26.63 26.67 346,483 -0.04(-0.14%)
Oct 07, 2004 26.77 26.93 26.39 26.71 403,686 -0.06(-0.21%)
Oct 06, 2004 26.53 26.81 26.47 26.77 274,216 +0.24(+0.89%)
Oct 05, 2004 26.77 26.82 26.40 26.53 353,541 -0.05(-0.18%)
Oct 04, 2004 26.67 26.88 26.45 26.58 472,477 +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.