Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boyd Gaming Corp (NY: BYD )

65.35 +0.46 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2010 9.399 9.656 9.389 9.399 844,718 -0.05(-0.50%)
Mar 30, 2010 9.389 9.627 9.380 9.446 768,046 +0.07(+0.71%)
Mar 29, 2010 9.656 9.798 9.285 9.380 1,125,055 -0.24(-2.47%)
Mar 26, 2010 9.247 9.838 9.247 9.618 1,993,152 +0.40(+4.33%)
Mar 25, 2010 9.237 9.522 9.132 9.218 1,711,574 +0.10(+1.15%)
Mar 24, 2010 8.999 9.580 8.857 9.113 3,303,433 +0.13(+1.48%)
Mar 23, 2010 9.113 9.228 8.771 8.980 1,053,846 -0.10(-1.15%)
Mar 22, 2010 8.505 9.142 8.162 9.085 1,433,336 +0.49(+5.76%)
Mar 19, 2010 8.704 8.828 8.505 8.590 1,234,923 -0.11(-1.31%)
Mar 18, 2010 8.466 8.771 8.438 8.704 1,185,104 +0.28(+3.27%)
Mar 17, 2010 8.314 8.581 8.295 8.428 877,346 +0.15(+1.84%)
Mar 16, 2010 8.076 8.305 8.000 8.276 751,754 +0.24(+2.96%)
Mar 15, 2010 8.067 8.086 8.029 8.038 806,829 -0.26(-3.10%)
Mar 12, 2010 8.248 8.343 8.162 8.295 790,863 +0.11(+1.40%)
Mar 11, 2010 8.181 8.267 8.095 8.181 656,720 -0.10(-1.15%)
Mar 10, 2010 8.181 8.314 8.057 8.276 1,001,317 +0.19(+2.35%)
Mar 09, 2010 8.057 8.352 7.915 8.086 1,458,782 +0.00(+0.00%)
Mar 08, 2010 7.772 8.134 7.677 8.086 1,291,306 +0.32(+4.17%)
Mar 05, 2010 7.639 7.791 7.610 7.763 1,002,329 +0.20(+2.64%)
Mar 04, 2010 7.839 7.839 7.506 7.563 1,681,607 -0.29(-3.64%)
Mar 03, 2010 7.858 8.029 7.681 7.848 1,667,442 +0.06(+0.73%)
Mar 02, 2010 7.468 7.943 7.348 7.791 3,531,311 +0.49(+6.78%)
Mar 01, 2010 7.334 7.468 7.225 7.296 1,622,762 +0.03(+0.39%)
Feb 26, 2010 7.144 7.306 7.059 7.268 625,995 +0.12(+1.73%)
Feb 25, 2010 7.135 7.239 7.040 7.144 1,103,391 -0.12(-1.70%)
Feb 24, 2010 7.344 7.344 7.220 7.268 1,199,280 -0.07(-0.91%)
Feb 23, 2010 7.344 7.439 7.287 7.334 785,352 -0.08(-1.03%)
Feb 22, 2010 7.411 7.468 7.373 7.411 706,336 +0.04(+0.52%)
Feb 19, 2010 7.144 7.411 7.135 7.373 982,254 +0.15(+2.11%)
Feb 18, 2010 7.325 7.344 7.144 7.220 1,252,994 -0.17(-2.32%)
Feb 17, 2010 7.677 7.677 7.353 7.392 1,282,946 -0.26(-3.36%)
Feb 16, 2010 7.648 7.696 7.515 7.648 912,579 +0.05(+0.63%)
Feb 12, 2010 7.277 7.601 7.601 7.601 1,068,966 +0.20(+2.70%)
Feb 11, 2010 7.230 7.401 7.163 7.401 1,135,597 +0.16(+2.23%)
Feb 10, 2010 7.239 7.373 7.163 7.239 724,803 +0.00(+0.00%)
Feb 09, 2010 7.258 7.373 7.173 7.239 933,822 +0.07(+0.93%)
Feb 08, 2010 7.306 7.306 7.059 7.173 923,064 -0.10(-1.31%)
Feb 05, 2010 7.135 7.287 7.087 7.268 1,603,094 +0.11(+1.60%)
Feb 04, 2010 7.620 7.658 7.087 7.154 2,048,111 -0.59(-7.62%)
Feb 03, 2010 7.905 7.953 7.677 7.744 725,783 -0.26(-3.21%)
Feb 02, 2010 7.686 8.000 7.639 8.000 1,693,351 +0.37(+4.86%)
Feb 01, 2010 7.477 7.677 7.363 7.629 761,489 +0.21(+2.82%)
Jan 29, 2010 7.534 7.658 7.344 7.420 1,504,857 -0.10(-1.39%)
Jan 28, 2010 7.610 7.734 7.344 7.525 1,105,787 -0.08(-1.00%)
Jan 27, 2010 7.744 7.782 7.477 7.601 1,045,070 -0.14(-1.84%)
Jan 26, 2010 7.877 7.943 7.744 7.744 846,177 -0.17(-2.16%)
Jan 25, 2010 8.162 8.162 7.753 7.915 858,949 -0.06(-0.72%)
Jan 22, 2010 8.305 8.371 7.934 7.972 1,194,389 -0.36(-4.34%)
Jan 21, 2010 8.409 8.514 8.248 8.333 1,260,650 -0.07(-0.79%)
Jan 20, 2010 8.362 8.409 8.219 8.400 902,683 +0.01(+0.11%)
Jan 19, 2010 8.191 8.390 8.145 8.390 896,289 +0.17(+2.08%)
Jan 15, 2010 8.153 8.219 8.219 8.219 968,471 +0.04(+0.47%)
Jan 14, 2010 8.086 8.286 8.010 8.181 851,881 +0.10(+1.30%)
Jan 13, 2010 7.896 8.105 7.829 8.076 829,401 +0.27(+3.41%)
Jan 12, 2010 7.848 8.075 7.715 7.810 1,722,185 -0.12(-1.56%)
Jan 11, 2010 8.105 8.143 7.886 7.934 894,573 -0.10(-1.30%)
Jan 08, 2010 8.357 8.357 7.924 8.038 1,414,459 -0.32(-3.87%)
Jan 07, 2010 8.238 8.362 8.105 8.362 874,180 +0.10(+1.15%)
Jan 06, 2010 8.257 8.276 8.115 8.267 907,175 +0.03(+0.35%)
Jan 05, 2010 8.267 8.457 8.095 8.238 1,765,055 +0.06(+0.70%)
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.