Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 24.23 24.87 24.23 24.83 1,725,211 +0.74(+3.09%)
Sep 28, 2017 24.13 24.15 23.78 24.08 947,996 +0.09(+0.36%)
Sep 27, 2017 24.34 23.90 24.00 1,109,603 +0.00(+0.00%)
Sep 26, 2017 23.76 24.22 23.65 24.00 1,139,014 +0.39(+1.66%)
Sep 25, 2017 23.81 23.84 23.37 23.61 1,683,893 -0.26(-1.08%)
Sep 22, 2017 24.59 24.65 23.72 23.86 3,164,348 -0.84(-3.40%)
Sep 21, 2017 24.79 24.83 24.62 24.70 787,561 -0.06(-0.23%)
Sep 20, 2017 24.84 24.92 24.65 24.76 789,027 -0.01(-0.04%)
Sep 19, 2017 24.92 25.13 24.75 24.77 903,928 -0.12(-0.50%)
Sep 18, 2017 24.91 25.06 24.69 24.89 1,123,585 +0.03(+0.12%)
Sep 15, 2017 24.88 24.94 24.51 24.86 1,824,416 -0.07(-0.27%)
Sep 14, 2017 25.02 25.10 24.80 24.93 1,116,721 -0.15(-0.61%)
Sep 13, 2017 25.35 25.40 25.02 25.08 945,836 -0.31(-1.24%)
Sep 12, 2017 25.54 25.57 25.31 25.40 586,922 -0.09(-0.34%)
Sep 11, 2017 25.49 25.68 25.42 25.48 438,564 +0.14(+0.56%)
Sep 08, 2017 25.42 25.65 25.24 25.34 460,260 -0.12(-0.49%)
Sep 07, 2017 25.37 25.57 25.24 25.46 562,428 +0.13(+0.53%)
Sep 06, 2017 25.21 25.41 25.08 25.33 569,352 +0.16(+0.64%)
Sep 05, 2017 25.30 25.50 24.90 25.17 1,385,463 -0.04(-0.15%)
Sep 01, 2017 25.17 25.24 24.97 25.21 720,537 +0.06(+0.23%)
Aug 31, 2017 24.80 25.16 24.78 25.15 735,312 +0.46(+1.85%)
Aug 30, 2017 24.72 24.84 24.53 24.69 1,124,370 -0.02(-0.08%)
Aug 29, 2017 24.80 24.98 24.71 24.71 616,239 -0.27(-1.07%)
Aug 28, 2017 25.16 25.22 24.87 24.98 597,099 -0.19(-0.76%)
Aug 25, 2017 24.85 25.20 24.74 25.17 567,261 +0.37(+1.50%)
Aug 24, 2017 24.85 24.88 24.66 24.80 450,474 -0.02(-0.08%)
Aug 23, 2017 24.85 25.07 24.76 24.82 605,255 -0.29(-1.17%)
Aug 22, 2017 24.92 25.42 24.85 25.11 1,297,626 +0.31(+1.27%)
Aug 21, 2017 24.35 24.83 24.12 24.80 832,404 +0.49(+2.00%)
Aug 18, 2017 24.43 24.59 24.22 24.31 1,041,260 -0.26(-1.05%)
Aug 17, 2017 24.76 24.91 24.48 24.57 989,335 -0.34(-1.37%)
Aug 16, 2017 25.17 25.23 24.80 24.91 643,568 -0.22(-0.87%)
Aug 15, 2017 25.18 25.34 25.07 25.13 992,491 +0.13(+0.53%)
Aug 14, 2017 25.21 25.24 24.89 25.00 1,261,807 +0.08(+0.31%)
Aug 11, 2017 24.92 25.34 24.79 24.92 1,008,565 -0.26(-1.02%)
Aug 10, 2017 24.71 25.44 24.62 25.18 1,432,503 +0.29(+1.19%)
Aug 09, 2017 24.85 25.17 24.73 24.88 1,202,224 -0.13(-0.53%)
Aug 08, 2017 25.20 25.42 24.94 25.02 1,347,133 -0.35(-1.39%)
Aug 07, 2017 24.83 25.56 24.73 25.37 2,216,112 +0.62(+2.50%)
Aug 04, 2017 24.36 24.81 24.34 24.75 815,526 +0.43(+1.76%)
Aug 03, 2017 24.40 24.60 24.26 24.32 585,555 -0.05(-0.20%)
Aug 02, 2017 24.26 24.42 23.95 24.37 1,087,700 +0.22(+0.91%)
Aug 01, 2017 23.92 24.45 23.89 24.15 1,414,847 +0.31(+1.32%)
Jul 31, 2017 24.12 24.40 23.78 23.84 1,528,638 -0.13(-0.56%)
Jul 28, 2017 23.54 25.04 23.37 23.97 3,127,353 -0.54(-2.21%)
Jul 27, 2017 24.85 24.88 24.27 24.51 1,617,367 -0.44(-1.75%)
Jul 26, 2017 24.87 24.95 24.44 24.95 1,512,419 +0.00(+0.00%)
Jul 25, 2017 24.97 25.14 24.83 24.95 2,060,678 +0.04(+0.15%)
Jul 24, 2017 24.83 25.37 24.74 24.91 2,746,575 +0.31(+1.28%)
Jul 21, 2017 24.73 24.78 24.46 24.60 1,436,865 -0.11(-0.46%)
Jul 20, 2017 24.92 25.02 24.63 24.71 1,287,078 -0.02(-0.08%)
Jul 19, 2017 24.47 24.73 24.42 24.73 736,001 +0.27(+1.09%)
Jul 18, 2017 24.08 24.50 24.04 24.46 796,684 +0.43(+1.78%)
Jul 17, 2017 24.21 24.28 23.95 24.04 668,088 -0.25(-1.02%)
Jul 14, 2017 24.10 24.37 24.07 24.28 525,962 +0.16(+0.67%)
Jul 13, 2017 24.48 24.59 24.06 24.12 885,023 -0.39(-1.59%)
Jul 12, 2017 24.25 24.73 24.20 24.51 1,640,356 +0.49(+2.02%)
Jul 11, 2017 23.88 24.14 23.75 24.03 953,089 +0.08(+0.32%)
Jul 10, 2017 23.62 24.17 23.41 23.95 1,670,359 +0.36(+1.53%)
Jul 07, 2017 23.21 23.70 23.16 23.59 799,865 +0.38(+1.64%)
Jul 06, 2017 23.39 23.42 23.08 23.21 1,448,959 -0.33(-1.41%)
Jul 05, 2017 23.35 23.58 22.99 23.54 1,027,799 +0.20(+0.86%)
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.