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 9.835 9.939 9.455 9.645 2,115,191 -0.15(-1.55%)
Sep 29, 2014 9.882 9.949 9.721 9.797 1,489,747 -0.24(-2.37%)
Sep 26, 2014 9.740 10.11 9.702 10.03 1,212,610 +0.32(+3.32%)
Sep 25, 2014 9.930 10.01 9.683 9.711 940,461 -0.27(-2.66%)
Sep 24, 2014 9.901 10.08 9.882 9.977 874,809 +0.07(+0.67%)
Sep 23, 2014 9.958 10.21 9.863 9.911 1,452,693 -0.09(-0.85%)
Sep 22, 2014 10.20 10.20 9.882 9.996 1,010,607 -0.28(-2.68%)
Sep 19, 2014 10.27 10.35 10.10 10.27 1,851,890 +0.02(+0.19%)
Sep 18, 2014 10.28 10.39 10.18 10.25 1,692,221 +0.03(+0.28%)
Sep 17, 2014 10.37 10.59 10.06 10.22 3,298,905 -0.11(-1.10%)
Sep 16, 2014 10.27 10.37 9.901 10.34 3,268,906 -0.07(-0.64%)
Sep 15, 2014 10.61 10.62 10.33 10.40 823,596 -0.21(-1.97%)
Sep 12, 2014 10.69 10.69 10.34 10.61 1,610,471 -0.07(-0.62%)
Sep 11, 2014 10.82 10.96 10.57 10.68 1,538,359 -0.20(-1.83%)
Sep 10, 2014 10.39 10.92 10.39 10.88 2,134,151 +0.06(+0.53%)
Sep 09, 2014 11.14 11.30 10.57 10.82 3,545,151 -0.35(-3.14%)
Sep 08, 2014 10.54 11.32 10.54 11.17 4,156,584 +0.60(+5.66%)
Sep 05, 2014 10.23 10.58 10.23 10.57 1,087,653 +0.33(+3.24%)
Sep 04, 2014 10.21 10.40 10.14 10.24 803,095 +0.06(+0.56%)
Sep 03, 2014 10.30 10.38 10.08 10.19 652,941 -0.05(-0.46%)
Sep 02, 2014 10.12 10.27 9.968 10.23 703,223 +0.12(+1.22%)
Aug 29, 2014 10.05 10.11 10.11 10.11 479,939 +0.06(+0.57%)
Aug 28, 2014 10.07 10.08 9.778 10.05 817,023 -0.09(-0.84%)
Aug 27, 2014 10.49 10.52 9.986 10.14 1,384,300 -0.34(-3.26%)
Aug 26, 2014 10.11 10.61 10.07 10.48 1,066,761 +0.36(+3.56%)
Aug 25, 2014 10.15 10.17 10.02 10.12 464,923 +0.04(+0.38%)
Aug 22, 2014 10.16 10.18 9.939 10.08 651,055 -0.10(-1.02%)
Aug 21, 2014 10.03 10.20 9.892 10.19 562,698 +0.16(+1.61%)
Aug 20, 2014 10.14 10.15 9.873 10.02 738,138 -0.16(-1.58%)
Aug 19, 2014 10.27 10.40 10.16 10.19 1,170,568 -0.09(-0.83%)
Aug 18, 2014 9.967 10.31 9.958 10.27 1,419,064 +0.39(+3.94%)
Aug 15, 2014 9.977 10.02 9.773 9.882 1,265,348 +0.03(+0.29%)
Aug 14, 2014 9.626 9.863 9.616 9.854 877,198 +0.25(+2.57%)
Aug 13, 2014 9.730 9.797 9.540 9.607 1,206,778 -0.09(-0.98%)
Aug 12, 2014 9.341 9.759 9.341 9.702 2,365,228 +0.33(+3.55%)
Aug 11, 2014 9.066 9.379 9.018 9.369 971,065 +0.39(+4.33%)
Aug 08, 2014 9.170 9.218 8.857 8.980 1,350,944 -0.14(-1.56%)
Aug 07, 2014 9.398 9.398 9.066 9.123 1,660,673 -0.24(-2.54%)
Aug 06, 2014 9.037 9.379 9.018 9.360 2,325,036 +0.27(+2.92%)
Aug 05, 2014 9.331 9.360 9.018 9.094 2,129,880 -0.28(-2.94%)
Aug 04, 2014 9.350 9.384 9.199 9.369 1,976,349 +0.11(+1.23%)
Aug 01, 2014 9.635 9.759 9.075 9.256 5,656,028 -1.19(-11.36%)
Jul 31, 2014 10.62 10.70 10.38 10.44 1,547,127 -0.26(-2.40%)
Jul 30, 2014 10.61 10.76 10.53 10.70 646,570 +0.14(+1.35%)
Jul 29, 2014 10.47 10.73 10.47 10.56 883,368 +0.13(+1.28%)
Jul 28, 2014 10.45 10.59 10.40 10.42 669,413 -0.02(-0.18%)
Jul 25, 2014 10.11 10.49 10.11 10.44 1,002,022 +0.24(+2.33%)
Jul 24, 2014 10.44 10.50 10.15 10.20 1,169,981 -0.19(-1.83%)
Jul 23, 2014 10.61 10.61 10.37 10.39 940,812 -0.18(-1.70%)
Jul 22, 2014 10.25 10.62 10.22 10.57 1,010,396 +0.37(+3.63%)
Jul 21, 2014 10.36 10.42 10.20 10.20 696,109 -0.21(-2.01%)
Jul 18, 2014 10.28 10.45 10.28 10.41 695,840 +0.12(+1.20%)
Jul 17, 2014 10.35 10.45 10.25 10.29 1,017,526 -0.19(-1.81%)
Jul 16, 2014 10.57 10.61 10.41 10.48 762,953 -0.01(-0.09%)
Jul 15, 2014 10.56 10.64 10.36 10.49 3,015,817 -0.03(-0.27%)
Jul 14, 2014 10.77 10.87 10.51 10.52 2,164,625 -0.15(-1.42%)
Jul 11, 2014 10.94 10.95 10.66 10.67 872,392 -0.25(-2.26%)
Jul 10, 2014 11.00 11.10 10.83 10.92 1,037,386 -0.32(-2.87%)
Jul 09, 2014 11.27 11.27 11.06 11.24 1,151,890 +0.00(+0.00%)
Jul 08, 2014 11.63 11.63 11.10 11.24 1,854,727 -0.43(-3.66%)
Jul 07, 2014 11.80 11.83 11.60 11.67 1,235,265 -0.17(-1.44%)
Jul 03, 2014 11.74 11.84 11.84 11.84 618,675 +0.10(+0.89%)
Jul 02, 2014 11.55 11.80 11.55 11.73 827,241 +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.