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, 2015 14.50 15.52 14.38 15.47 3,115,537 +1.14(+7.95%)
Sep 29, 2015 14.71 14.71 14.18 14.33 2,134,688 -0.41(-2.77%)
Sep 28, 2015 15.38 15.44 14.73 14.74 2,232,320 -0.70(-4.55%)
Sep 25, 2015 15.67 15.71 15.42 15.44 1,268,260 -0.09(-0.55%)
Sep 24, 2015 15.57 15.70 15.19 15.53 1,640,268 -0.15(-0.97%)
Sep 23, 2015 15.85 15.96 15.47 15.68 819,437 -0.18(-1.14%)
Sep 22, 2015 15.86 16.12 15.74 15.86 1,229,810 -0.25(-1.53%)
Sep 21, 2015 16.31 16.42 15.98 16.11 706,701 -0.08(-0.47%)
Sep 18, 2015 16.35 16.62 16.14 16.18 1,370,762 -0.35(-2.12%)
Sep 17, 2015 16.53 16.68 16.38 16.54 987,567 -0.04(-0.23%)
Sep 16, 2015 16.26 16.63 16.22 16.57 1,026,382 +0.35(+2.16%)
Sep 15, 2015 15.99 16.32 15.81 16.22 1,283,464 +0.28(+1.73%)
Sep 14, 2015 15.64 15.99 15.44 15.95 1,018,815 +0.28(+1.82%)
Sep 11, 2015 15.52 15.66 15.27 15.66 1,271,151 +0.02(+0.12%)
Sep 10, 2015 15.72 15.90 15.60 15.64 972,349 -0.15(-0.96%)
Sep 09, 2015 16.09 16.14 15.78 15.80 1,108,624 -0.18(-1.13%)
Sep 08, 2015 15.64 15.99 15.48 15.98 1,107,205 +0.70(+4.60%)
Sep 04, 2015 15.09 15.27 15.27 15.27 617,645 -0.06(-0.37%)
Sep 03, 2015 15.28 15.59 15.19 15.33 1,538,696 +0.12(+0.81%)
Sep 02, 2015 15.27 15.27 14.93 15.21 987,122 +0.20(+1.33%)
Sep 01, 2015 14.97 15.31 14.87 15.01 2,187,636 -0.28(-1.80%)
Aug 31, 2015 15.64 15.72 15.19 15.28 1,874,554 -0.37(-2.37%)
Aug 28, 2015 15.22 15.78 15.11 15.65 1,385,089 +0.42(+2.74%)
Aug 27, 2015 14.95 15.63 14.94 15.24 2,231,505 +0.43(+2.88%)
Aug 26, 2015 15.23 15.23 14.22 14.81 3,054,261 -0.05(-0.32%)
Aug 25, 2015 15.24 15.36 14.82 14.86 1,782,807 +0.14(+0.97%)
Aug 24, 2015 14.48 15.24 14.04 14.71 2,323,375 -0.50(-3.31%)
Aug 21, 2015 15.52 15.57 15.00 15.22 2,952,238 -0.66(-4.18%)
Aug 20, 2015 16.34 16.34 15.78 15.88 1,721,905 -0.64(-3.85%)
Aug 19, 2015 16.71 16.71 16.28 16.52 1,208,527 -0.21(-1.25%)
Aug 18, 2015 17.09 17.11 16.72 16.73 663,089 -0.35(-2.06%)
Aug 17, 2015 16.60 17.09 16.60 17.08 1,278,020 +0.42(+2.51%)
Aug 14, 2015 16.57 16.78 16.45 16.66 892,195 +0.08(+0.46%)
Aug 13, 2015 16.42 16.75 16.26 16.58 1,377,710 +0.25(+1.51%)
Aug 12, 2015 15.79 16.45 15.55 16.34 3,267,166 +0.41(+2.56%)
Aug 11, 2015 15.99 16.14 15.72 15.93 947,200 -0.22(-1.35%)
Aug 10, 2015 16.23 16.32 16.10 16.15 1,310,783 +0.06(+0.35%)
Aug 07, 2015 15.99 16.20 15.86 16.09 1,049,801 +0.04(+0.24%)
Aug 06, 2015 16.27 16.40 15.83 16.05 1,121,673 -0.25(-1.51%)
Aug 05, 2015 16.41 16.77 16.28 16.30 1,813,640 +0.00(+0.00%)
Aug 04, 2015 16.27 16.43 16.09 16.30 2,068,749 +0.11(+0.70%)
Aug 03, 2015 16.23 16.38 16.05 16.18 948,920 -0.04(-0.23%)
Jul 31, 2015 16.18 16.45 16.15 16.22 1,430,502 +0.13(+0.83%)
Jul 30, 2015 16.08 16.23 15.98 16.09 1,611,064 +0.06(+0.36%)
Jul 29, 2015 16.30 16.36 15.85 16.03 1,705,487 -0.26(-1.57%)
Jul 28, 2015 16.04 16.48 15.82 16.29 2,285,284 +0.65(+4.13%)
Jul 27, 2015 15.89 15.92 15.58 15.64 1,262,540 -0.34(-2.14%)
Jul 24, 2015 16.70 16.72 15.92 15.99 2,556,265 +0.02(+0.12%)
Jul 23, 2015 16.03 16.40 15.90 15.97 1,435,012 +0.09(+0.60%)
Jul 22, 2015 15.86 16.04 15.77 15.87 647,012 -0.09(-0.59%)
Jul 21, 2015 15.99 16.14 15.74 15.97 823,602 +0.02(+0.12%)
Jul 20, 2015 16.28 16.42 15.88 15.95 1,190,352 -0.42(-2.55%)
Jul 17, 2015 16.37 16.47 16.20 16.37 1,327,599 +0.09(+0.52%)
Jul 16, 2015 16.16 16.36 16.09 16.28 765,510 +0.21(+1.30%)
Jul 15, 2015 16.09 16.37 16.00 16.07 1,547,329 +0.05(+0.30%)
Jul 14, 2015 15.64 16.02 15.52 16.02 1,345,606 +0.39(+2.49%)
Jul 13, 2015 15.43 15.73 15.30 15.63 968,465 +0.43(+2.81%)
Jul 10, 2015 14.92 15.25 14.92 15.21 1,141,212 +0.44(+2.96%)
Jul 09, 2015 14.81 14.96 14.77 14.77 1,363,599 +0.15(+1.04%)
Jul 08, 2015 14.73 14.96 14.50 14.62 1,193,865 -0.29(-1.97%)
Jul 07, 2015 14.54 14.99 14.51 14.91 1,376,804 +0.44(+3.02%)
Jul 06, 2015 14.26 14.50 14.23 14.48 589,393 +0.09(+0.59%)
Jul 02, 2015 14.20 14.39 14.39 14.39 787,041 +0.25(+1.74%)
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.