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 (%)
Sep 30, 2014 9.834 9.939 9.455 9.644 2,115,269 -0.15(-1.55%)
Sep 29, 2014 9.882 9.948 9.720 9.796 1,489,802 -0.24(-2.37%)
Sep 26, 2014 9.739 10.11 9.701 10.03 1,212,655 +0.32(+3.32%)
Sep 25, 2014 9.929 10.01 9.682 9.711 940,496 -0.27(-2.66%)
Sep 24, 2014 9.901 10.08 9.882 9.977 874,841 +0.07(+0.67%)
Sep 23, 2014 9.958 10.21 9.863 9.910 1,452,746 -0.09(-0.85%)
Sep 22, 2014 10.20 10.20 9.882 9.996 1,010,644 -0.28(-2.68%)
Sep 19, 2014 10.27 10.35 10.10 10.27 1,851,959 +0.02(+0.19%)
Sep 18, 2014 10.28 10.39 10.18 10.25 1,692,284 +0.03(+0.28%)
Sep 17, 2014 10.37 10.59 10.06 10.22 3,299,027 -0.11(-1.10%)
Sep 16, 2014 10.27 10.37 9.901 10.34 3,269,027 -0.07(-0.64%)
Sep 15, 2014 10.61 10.62 10.33 10.40 823,627 -0.21(-1.97%)
Sep 12, 2014 10.69 10.69 10.34 10.61 1,610,531 -0.07(-0.62%)
Sep 11, 2014 10.82 10.96 10.57 10.68 1,538,416 -0.20(-1.83%)
Sep 10, 2014 10.39 10.92 10.39 10.88 2,134,230 +0.06(+0.53%)
Sep 09, 2014 11.14 11.30 10.57 10.82 3,545,282 -0.35(-3.14%)
Sep 08, 2014 10.54 11.32 10.54 11.17 4,156,738 +0.60(+5.66%)
Sep 05, 2014 10.23 10.58 10.23 10.57 1,087,693 +0.33(+3.24%)
Sep 04, 2014 10.21 10.40 10.14 10.24 803,124 +0.06(+0.56%)
Sep 03, 2014 10.30 10.38 10.08 10.19 652,965 -0.05(-0.46%)
Sep 02, 2014 10.12 10.27 9.967 10.23 703,249 +0.12(+1.22%)
Aug 29, 2014 10.05 10.11 10.11 10.11 479,957 +0.06(+0.57%)
Aug 28, 2014 10.07 10.08 9.777 10.05 817,053 -0.09(-0.84%)
Aug 27, 2014 10.49 10.52 9.986 10.14 1,384,351 -0.34(-3.26%)
Aug 26, 2014 10.11 10.61 10.07 10.48 1,066,801 +0.36(+3.56%)
Aug 25, 2014 10.15 10.17 10.02 10.12 464,940 +0.04(+0.38%)
Aug 22, 2014 10.16 10.18 9.939 10.08 651,079 -0.10(-1.03%)
Aug 21, 2014 10.03 10.20 9.891 10.19 562,719 +0.16(+1.61%)
Aug 20, 2014 10.14 10.15 9.872 10.02 738,165 -0.16(-1.58%)
Aug 19, 2014 10.27 10.40 10.16 10.19 1,170,611 -0.09(-0.83%)
Aug 18, 2014 9.967 10.31 9.958 10.27 1,419,117 +0.39(+3.94%)
Aug 15, 2014 9.977 10.02 9.773 9.882 1,265,394 +0.03(+0.29%)
Aug 14, 2014 9.625 9.863 9.616 9.853 877,230 +0.25(+2.57%)
Aug 13, 2014 9.730 9.796 9.540 9.606 1,206,823 -0.09(-0.98%)
Aug 12, 2014 9.341 9.758 9.341 9.701 2,365,315 +0.33(+3.55%)
Aug 11, 2014 9.065 9.379 9.018 9.369 971,101 +0.39(+4.33%)
Aug 08, 2014 9.170 9.217 8.857 8.980 1,350,994 -0.14(-1.56%)
Aug 07, 2014 9.398 9.398 9.065 9.122 1,660,735 -0.24(-2.54%)
Aug 06, 2014 9.037 9.379 9.018 9.360 2,325,122 +0.27(+2.92%)
Aug 05, 2014 9.331 9.360 9.018 9.094 2,129,958 -0.28(-2.94%)
Aug 04, 2014 9.350 9.383 9.198 9.369 1,976,422 +0.11(+1.23%)
Aug 01, 2014 9.635 9.758 9.075 9.255 5,656,237 -1.19(-11.36%)
Jul 31, 2014 10.62 10.70 10.38 10.44 1,547,184 -0.26(-2.40%)
Jul 30, 2014 10.61 10.76 10.53 10.70 646,594 +0.14(+1.35%)
Jul 29, 2014 10.47 10.73 10.47 10.56 883,400 +0.13(+1.28%)
Jul 28, 2014 10.45 10.59 10.40 10.42 669,438 -0.02(-0.18%)
Jul 25, 2014 10.11 10.49 10.11 10.44 1,002,059 +0.24(+2.33%)
Jul 24, 2014 10.44 10.50 10.15 10.20 1,170,024 -0.19(-1.83%)
Jul 23, 2014 10.61 10.61 10.37 10.39 940,847 -0.18(-1.71%)
Jul 22, 2014 10.25 10.62 10.22 10.57 1,010,433 +0.37(+3.63%)
Jul 21, 2014 10.36 10.42 10.20 10.20 696,135 -0.21(-2.01%)
Jul 18, 2014 10.28 10.45 10.28 10.41 695,866 +0.12(+1.20%)
Jul 17, 2014 10.35 10.45 10.25 10.29 1,017,564 -0.19(-1.81%)
Jul 16, 2014 10.57 10.61 10.41 10.48 762,981 -0.01(-0.09%)
Jul 15, 2014 10.56 10.64 10.36 10.49 3,015,929 -0.03(-0.27%)
Jul 14, 2014 10.77 10.87 10.51 10.52 2,164,705 -0.15(-1.42%)
Jul 11, 2014 10.94 10.94 10.66 10.67 872,424 -0.25(-2.26%)
Jul 10, 2014 11.00 11.10 10.83 10.92 1,037,424 -0.32(-2.87%)
Jul 09, 2014 11.27 11.27 11.06 11.24 1,151,932 +0.00(+0.00%)
Jul 08, 2014 11.63 11.63 11.10 11.24 1,854,796 -0.43(-3.66%)
Jul 07, 2014 11.80 11.83 11.60 11.67 1,235,311 -0.17(-1.44%)
Jul 03, 2014 11.74 11.84 11.84 11.84 618,698 +0.10(+0.89%)
Jul 02, 2014 11.55 11.80 11.55 11.73 827,272 +0.17(+1.48%)
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.