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, 2015 15.64 15.72 15.19 15.28 1,874,484 -0.37(-2.36%)
Aug 28, 2015 15.22 15.78 15.11 15.65 1,385,037 +0.42(+2.74%)
Aug 27, 2015 14.95 15.63 14.94 15.24 2,231,422 +0.43(+2.88%)
Aug 26, 2015 15.23 15.23 14.22 14.81 3,054,148 -0.05(-0.32%)
Aug 25, 2015 15.24 15.36 14.82 14.86 1,782,741 +0.14(+0.97%)
Aug 24, 2015 14.48 15.25 14.04 14.71 2,323,289 -0.50(-3.31%)
Aug 21, 2015 15.52 15.57 15.00 15.22 2,952,129 -0.66(-4.18%)
Aug 20, 2015 16.34 16.34 15.78 15.88 1,721,841 -0.64(-3.85%)
Aug 19, 2015 16.71 16.71 16.28 16.52 1,208,483 -0.21(-1.25%)
Aug 18, 2015 17.09 17.11 16.72 16.73 663,064 -0.35(-2.06%)
Aug 17, 2015 16.60 17.09 16.60 17.08 1,277,973 +0.42(+2.51%)
Aug 14, 2015 16.57 16.78 16.45 16.66 892,162 +0.08(+0.46%)
Aug 13, 2015 16.42 16.75 16.26 16.58 1,377,659 +0.25(+1.51%)
Aug 12, 2015 15.79 16.45 15.55 16.34 3,267,045 +0.41(+2.56%)
Aug 11, 2015 16.00 16.14 15.72 15.93 947,165 -0.22(-1.35%)
Aug 10, 2015 16.23 16.32 16.10 16.15 1,310,734 +0.06(+0.35%)
Aug 07, 2015 15.99 16.20 15.86 16.09 1,049,762 +0.04(+0.24%)
Aug 06, 2015 16.27 16.40 15.83 16.05 1,121,631 -0.25(-1.51%)
Aug 05, 2015 16.41 16.77 16.28 16.30 1,813,573 +0.00(+0.00%)
Aug 04, 2015 16.27 16.43 16.09 16.30 2,068,672 +0.11(+0.70%)
Aug 03, 2015 16.23 16.38 16.05 16.19 948,885 -0.04(-0.23%)
Jul 31, 2015 16.19 16.45 16.15 16.22 1,430,450 +0.13(+0.83%)
Jul 30, 2015 16.08 16.23 15.98 16.09 1,611,004 +0.06(+0.36%)
Jul 29, 2015 16.30 16.36 15.85 16.03 1,705,424 -0.26(-1.57%)
Jul 28, 2015 16.04 16.48 15.82 16.29 2,285,199 +0.65(+4.13%)
Jul 27, 2015 15.89 15.92 15.58 15.64 1,262,494 -0.34(-2.14%)
Jul 24, 2015 16.70 16.72 15.92 15.99 2,556,170 +0.02(+0.12%)
Jul 23, 2015 16.03 16.40 15.90 15.97 1,434,959 +0.09(+0.60%)
Jul 22, 2015 15.86 16.04 15.77 15.87 646,988 -0.09(-0.59%)
Jul 21, 2015 15.99 16.14 15.74 15.97 823,571 +0.02(+0.12%)
Jul 20, 2015 16.28 16.42 15.88 15.95 1,190,308 -0.42(-2.55%)
Jul 17, 2015 16.38 16.47 16.20 16.37 1,327,550 +0.09(+0.52%)
Jul 16, 2015 16.16 16.36 16.09 16.28 765,481 +0.21(+1.30%)
Jul 15, 2015 16.09 16.37 16.00 16.07 1,547,272 +0.05(+0.30%)
Jul 14, 2015 15.64 16.02 15.52 16.02 1,345,556 +0.39(+2.49%)
Jul 13, 2015 15.43 15.73 15.30 15.63 968,430 +0.43(+2.81%)
Jul 10, 2015 14.92 15.26 14.92 15.21 1,141,170 +0.44(+2.96%)
Jul 09, 2015 14.81 14.96 14.77 14.77 1,363,549 +0.15(+1.04%)
Jul 08, 2015 14.73 14.96 14.50 14.62 1,193,821 -0.29(-1.97%)
Jul 07, 2015 14.54 14.99 14.51 14.91 1,376,753 +0.44(+3.02%)
Jul 06, 2015 14.26 14.51 14.23 14.48 589,371 +0.09(+0.59%)
Jul 02, 2015 14.20 14.39 14.39 14.39 787,012 +0.25(+1.74%)
Jul 01, 2015 14.36 14.39 14.09 14.14 699,269 -0.05(-0.33%)
Jun 30, 2015 14.22 14.22 13.99 14.19 869,280 +0.18(+1.29%)
Jun 29, 2015 14.46 14.50 13.99 14.01 860,740 -0.55(-3.78%)
Jun 26, 2015 14.36 14.61 14.25 14.56 1,352,251 +0.18(+1.25%)
Jun 25, 2015 14.51 14.51 14.29 14.38 536,711 -0.07(-0.46%)
Jun 24, 2015 14.59 14.59 14.40 14.45 685,833 -0.16(-1.10%)
Jun 23, 2015 14.51 14.62 14.39 14.61 613,539 +0.11(+0.79%)
Jun 22, 2015 14.57 14.63 14.48 14.50 441,321 +0.00(+0.00%)
Jun 19, 2015 14.63 14.67 14.44 14.50 873,286 -0.12(-0.84%)
Jun 18, 2015 14.41 14.73 14.38 14.62 947,702 +0.26(+1.78%)
Jun 17, 2015 14.36 14.46 14.23 14.36 617,149 +0.02(+0.13%)
Jun 16, 2015 14.51 14.55 14.31 14.34 738,995 -0.19(-1.31%)
Jun 15, 2015 14.30 14.59 14.16 14.53 975,401 +0.14(+0.99%)
Jun 12, 2015 14.43 14.60 14.31 14.39 701,087 -0.11(-0.79%)
Jun 11, 2015 14.25 14.58 14.25 14.51 868,147 +0.30(+2.14%)
Jun 10, 2015 13.98 14.32 13.88 14.20 1,411,381 +0.32(+2.33%)
Jun 09, 2015 13.89 13.93 13.75 13.88 728,371 -0.01(-0.07%)
Jun 08, 2015 14.09 14.11 13.86 13.89 630,154 -0.26(-1.81%)
Jun 05, 2015 13.85 14.20 13.69 14.14 1,000,025 +0.28(+1.98%)
Jun 04, 2015 13.98 14.20 13.82 13.87 1,298,788 -0.10(-0.75%)
Jun 03, 2015 14.14 14.38 13.94 13.97 1,538,561 -0.09(-0.67%)
Jun 02, 2015 14.03 14.21 13.89 14.07 1,498,176 +0.03(+0.20%)
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.