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 (%)
Aug 31, 2010 6.569 6.844 6.540 6.569 10,639 -0.09(-1.28%)
Aug 30, 2010 6.835 6.968 6.635 6.654 1,332,621 -0.25(-3.58%)
Aug 27, 2010 6.664 6.930 6.559 6.901 1,373,934 -0.12(-1.76%)
Aug 26, 2010 7.024 7.100 6.654 7.024 1,675 +0.12(+1.79%)
Aug 25, 2010 6.645 6.949 6.507 6.901 1,240 +0.19(+2.83%)
Aug 24, 2010 6.920 6.939 6.711 6.711 5,042 -0.32(-4.59%)
Aug 23, 2010 7.423 7.452 7.024 7.034 1,549,316 -0.29(-4.02%)
Aug 20, 2010 7.357 7.518 7.119 7.328 2,432,462 -0.23(-3.02%)
Aug 19, 2010 7.433 7.622 7.328 7.556 1,876 +0.12(+1.66%)
Aug 18, 2010 7.442 7.480 7.281 7.433 19,532 +0.07(+0.90%)
Aug 17, 2010 7.471 7.518 7.319 7.366 2,992 +0.09(+1.31%)
Aug 16, 2010 7.290 7.338 7.195 7.271 1,044,363 +0.06(+0.79%)
Aug 13, 2010 7.214 7.433 7.186 7.214 1,521,531 -0.15(-2.06%)
Aug 12, 2010 7.290 7.490 7.224 7.366 1,369,742 -0.05(-0.64%)
Aug 11, 2010 7.585 7.651 7.385 7.414 5,642 -0.35(-4.52%)
Aug 10, 2010 7.964 8.088 7.698 7.765 3,581 -0.50(-6.08%)
Aug 09, 2010 8.012 8.306 7.898 8.268 1,657,981 +0.36(+4.56%)
Aug 06, 2010 7.907 7.936 7.575 7.907 2,070,164 +0.22(+2.84%)
Aug 05, 2010 7.641 7.793 7.594 7.689 1,703,564 +0.01(+0.12%)
Aug 04, 2010 7.822 7.993 7.589 7.679 2,136,753 -0.12(-1.58%)
Aug 03, 2010 7.983 8.097 7.784 7.803 2,844 -0.75(-8.77%)
Aug 02, 2010 8.534 8.686 8.268 8.553 2,461,617 +0.52(+6.50%)
Jul 30, 2010 8.031 8.154 7.879 8.031 1,433,899 -0.08(-0.94%)
Jul 29, 2010 8.173 8.439 7.926 8.107 1,734,476 +0.03(+0.35%)
Jul 28, 2010 8.078 8.659 8.002 8.078 2,013 -0.49(-5.76%)
Jul 27, 2010 8.781 8.781 8.553 8.572 526 +0.03(+0.33%)
Jul 26, 2010 8.050 8.581 7.765 8.543 2,120,442 +0.53(+6.64%)
Jul 23, 2010 7.746 8.050 7.632 8.012 1,510,218 +0.24(+3.05%)
Jul 22, 2010 7.366 7.822 7.366 7.774 1,812,243 +0.55(+7.62%)
Jul 21, 2010 7.679 7.689 7.195 7.224 1,772,845 -0.27(-3.55%)
Jul 20, 2010 7.214 7.499 7.129 7.490 1,415,787 +0.21(+2.87%)
Jul 19, 2010 7.442 7.476 7.072 7.281 1,442,715 -0.07(-0.90%)
Jul 16, 2010 7.347 7.708 7.300 7.347 2,346,830 -0.46(-5.84%)
Jul 15, 2010 8.078 8.078 7.708 7.803 1,527,562 -0.29(-3.63%)
Jul 14, 2010 7.974 8.145 7.784 8.097 1,322,904 -0.01(-0.12%)
Jul 13, 2010 8.107 8.183 7.993 8.107 5,764 +0.14(+1.79%)
Jul 12, 2010 8.069 8.325 7.848 7.964 1,095,624 -0.18(-2.21%)
Jul 09, 2010 8.145 8.173 7.651 8.145 1,585,673 +0.46(+5.93%)
Jul 08, 2010 7.689 7.955 7.433 7.689 2,127 -0.04(-0.49%)
Jul 07, 2010 7.727 7.727 7.214 7.727 1,834,387 +0.38(+5.17%)
Jul 06, 2010 7.347 7.964 7.319 7.347 4,750 -0.30(-3.97%)
Jul 02, 2010 7.651 8.088 7.556 7.651 1,918,508 -0.29(-3.70%)
Jul 01, 2010 8.164 8.192 7.698 7.945 2,992,200 -0.11(-1.41%)
Jun 30, 2010 8.059 8.714 8.002 8.059 6,754 -0.42(-4.93%)
Jun 29, 2010 8.913 9.008 8.420 8.477 1,956,220 -1.00(-10.52%)
Jun 25, 2010 9.474 9.540 8.999 9.474 6,229,462 +0.29(+3.21%)
Jun 24, 2010 9.682 9.834 9.160 9.179 1,960,131 -0.60(-6.12%)
Jun 23, 2010 9.635 9.834 9.474 9.777 1,092,320 +0.21(+2.18%)
Jun 22, 2010 10.03 10.10 9.549 9.568 632 -0.44(-4.36%)
Jun 21, 2010 10.46 10.53 9.891 10.01 1,333,633 -0.28(-2.68%)
Jun 18, 2010 10.28 10.57 10.22 10.28 1,010,127 -0.20(-1.90%)
Jun 17, 2010 10.36 10.58 10.36 10.48 1,330,691 +0.05(+0.45%)
Jun 16, 2010 10.44 10.69 10.33 10.43 2,061,248 -0.18(-1.70%)
Jun 15, 2010 10.68 10.84 10.44 10.61 1,290,697 +0.04(+0.36%)
Jun 14, 2010 10.58 11.00 10.48 10.57 2,623,698 +0.19(+1.83%)
Jun 11, 2010 9.967 10.40 9.872 10.38 1,263,201 +0.24(+2.34%)
Jun 10, 2010 10.23 10.30 9.806 10.15 1,804,895 +0.19(+1.91%)
Jun 09, 2010 10.26 10.47 9.853 9.958 2,928,473 -0.16(-1.59%)
Jun 08, 2010 10.49 10.65 9.682 10.12 3,112,968 -0.10(-1.02%)
Jun 07, 2010 11.34 11.43 10.21 10.22 2,247,038 -1.08(-9.57%)
Jun 04, 2010 11.31 12.00 11.26 11.31 1,874,263 -0.87(-7.17%)
Jun 03, 2010 11.52 12.23 11.52 12.18 2,190,691 +0.65(+5.60%)
Jun 02, 2010 11.55 11.61 11.26 11.53 7,784 +0.25(+2.19%)
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.