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

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Aug 31, 2012 5.582 5.743 5.496 5.705 1,155,426 +0.17(+3.09%)
Aug 30, 2012 5.667 5.677 5.496 5.534 1,282,767 -0.15(-2.67%)
Aug 29, 2012 5.705 5.829 5.677 5.686 1,251,815 -0.12(-2.12%)
Aug 27, 2012 5.933 5.952 5.781 5.810 690,009 -0.10(-1.77%)
Aug 24, 2012 5.781 5.933 5.781 5.914 683,366 +0.13(+2.30%)
Aug 23, 2012 5.933 5.971 5.753 5.781 731,444 -0.20(-3.33%)
Aug 22, 2012 5.848 5.981 5.800 5.981 634,624 +0.13(+2.27%)
Aug 21, 2012 5.914 5.999 5.848 5.848 708,438 -0.02(-0.32%)
Aug 20, 2012 5.886 5.981 5.829 5.867 572,024 -0.02(-0.32%)
Aug 17, 2012 5.895 5.933 5.724 5.886 945,786 -0.02(-0.32%)
Aug 16, 2012 5.705 5.914 5.705 5.905 886,202 +0.18(+3.15%)
Aug 15, 2012 5.629 5.724 5.601 5.724 641,387 +0.10(+1.86%)
Aug 14, 2012 5.667 5.753 5.572 5.620 595,639 +0.02(+0.34%)
Aug 13, 2012 5.667 5.734 5.563 5.601 624,859 -0.10(-1.83%)
Aug 10, 2012 5.629 5.743 5.591 5.705 812,090 +0.04(+0.67%)
Aug 09, 2012 5.696 5.742 5.591 5.667 615,020 +0.01(+0.17%)
Aug 08, 2012 5.620 5.724 5.610 5.658 586,292 -0.02(-0.33%)
Aug 07, 2012 5.620 5.724 5.587 5.677 891,218 +0.13(+2.40%)
Aug 06, 2012 5.468 5.601 5.354 5.544 742,970 +0.07(+1.21%)
Aug 03, 2012 5.496 5.629 5.439 5.477 1,372,289 +0.05(+0.87%)
Aug 02, 2012 5.411 5.449 5.269 5.430 2,331,321 -0.09(-1.55%)
Aug 01, 2012 5.458 6.636 5.439 5.515 5,858,004 +0.10(+1.93%)
Jul 31, 2012 5.259 5.477 5.250 5.411 1,271,422 +0.09(+1.79%)
Jul 30, 2012 5.392 5.506 5.245 5.316 923,407 -0.06(-1.06%)
Jul 27, 2012 5.136 5.439 5.136 5.373 1,911,442 +0.28(+5.40%)
Jul 26, 2012 5.126 5.183 4.917 5.098 1,888,249 +0.07(+1.32%)
Jul 25, 2012 5.269 5.278 4.908 5.031 2,563,768 -0.17(-3.28%)
Jul 24, 2012 6.123 6.123 5.193 5.202 7,957,835 -1.12(-17.72%)
Jul 23, 2012 6.237 6.389 6.237 6.322 1,252,808 +0.00(+0.00%)
Jul 20, 2012 6.560 6.598 6.284 6.322 1,478,351 -0.32(-4.86%)
Jul 19, 2012 6.617 6.692 6.550 6.645 739,530 +0.05(+0.72%)
Jul 18, 2012 6.645 6.749 6.588 6.598 885,041 -0.09(-1.28%)
Jul 17, 2012 6.617 6.749 6.550 6.683 685,181 +0.09(+1.44%)
Jul 16, 2012 6.711 6.787 6.579 6.588 718,957 -0.13(-1.98%)
Jul 13, 2012 6.702 6.759 6.636 6.721 1,274,998 +0.04(+0.57%)
Jul 12, 2012 6.607 6.778 6.540 6.683 1,381,717 -0.02(-0.28%)
Jul 11, 2012 6.721 6.778 6.607 6.702 1,306,974 -0.03(-0.42%)
Jul 10, 2012 6.768 6.797 6.664 6.730 1,056,742 +0.05(+0.71%)
Jul 09, 2012 6.892 6.958 6.654 6.683 949,698 -0.25(-3.56%)
Jul 06, 2012 6.844 6.987 6.835 6.930 437,151 -0.02(-0.27%)
Jul 05, 2012 6.844 6.987 6.806 6.949 702,362 +0.07(+0.97%)
Jul 03, 2012 6.873 6.958 6.797 6.882 520,198 +0.05(+0.69%)
Jul 02, 2012 6.873 6.920 6.749 6.835 622,808 +0.00(+0.00%)
Jun 29, 2012 6.882 6.930 6.749 6.835 969,570 +0.13(+1.98%)
Jun 28, 2012 6.617 6.768 6.579 6.702 796,757 -0.02(-0.28%)
Jun 27, 2012 6.711 6.759 6.636 6.721 563,647 +0.06(+0.85%)
Jun 26, 2012 6.692 6.797 6.550 6.664 1,005,236 +0.02(+0.29%)
Jun 25, 2012 6.721 6.816 6.645 6.645 1,321,555 -0.24(-3.45%)
Jun 22, 2012 7.110 7.177 6.835 6.882 1,558,247 -0.17(-2.42%)
Jun 21, 2012 7.205 7.291 6.977 7.053 827,373 -0.17(-2.37%)
Jun 20, 2012 7.129 7.357 7.101 7.224 988,519 +0.08(+1.06%)
Jun 19, 2012 6.977 7.224 6.963 7.148 1,036,491 +0.24(+3.43%)
Jun 18, 2012 6.892 6.968 6.816 6.911 1,201,459 -0.06(-0.82%)
Jun 15, 2012 6.911 6.977 6.835 6.968 1,122,588 +0.08(+1.10%)
Jun 14, 2012 6.673 6.977 6.598 6.892 1,003,229 +0.22(+3.27%)
Jun 13, 2012 6.768 6.873 6.626 6.673 880,857 -0.13(-1.95%)
Jun 12, 2012 6.749 6.868 6.693 6.806 943,029 +0.08(+1.13%)
Jun 11, 2012 7.139 7.177 6.721 6.730 861,127 -0.31(-4.45%)
Jun 08, 2012 6.920 7.110 6.835 7.044 845,105 +0.09(+1.37%)
Jun 07, 2012 7.082 7.215 6.939 6.949 846,492 -0.01(-0.14%)
Jun 06, 2012 6.721 6.977 6.692 6.958 947,334 +0.32(+4.86%)
Jun 05, 2012 6.398 6.645 6.351 6.636 770,415 +0.19(+2.95%)
Jun 04, 2012 6.617 6.740 6.341 6.446 1,050,539 -0.19(-2.86%)
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.