Skip to main content

Boyd Gaming Corp (NY: BYD )

54.46 +0.79 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 37.34 37.86 36.70 37.47 1,098,234 +0.00(+0.00%)
Oct 30, 2006 37.35 37.69 36.36 37.47 1,418,803 +0.04(+0.10%)
Oct 27, 2006 37.40 37.83 37.19 37.43 1,803,527 -0.25(-0.66%)
Oct 26, 2006 36.36 37.96 36.12 37.68 2,962,862 -0.06(-0.15%)
Oct 25, 2006 38.35 38.96 37.50 37.73 1,319,145 -0.82(-2.12%)
Oct 24, 2006 38.79 39.31 38.27 38.55 802,738 -0.35(-0.90%)
Oct 23, 2006 38.70 39.24 38.41 38.90 576,349 +0.12(+0.32%)
Oct 20, 2006 38.35 39.14 38.07 38.78 878,166 +0.33(+0.86%)
Oct 19, 2006 38.92 39.32 38.38 38.44 1,021,858 -0.48(-1.24%)
Oct 18, 2006 39.24 39.56 38.59 38.93 797,997 -0.08(-0.19%)
Oct 17, 2006 39.35 39.77 38.52 39.00 1,164,497 -0.66(-1.65%)
Oct 16, 2006 39.58 39.74 39.28 39.66 624,492 -0.16(-0.41%)
Oct 13, 2006 39.87 40.10 39.56 39.82 1,147,641 -0.04(-0.10%)
Oct 12, 2006 39.44 40.23 39.44 39.86 791,782 +0.65(+1.67%)
Oct 11, 2006 39.73 39.78 39.03 39.20 865,208 -0.67(-1.69%)
Oct 10, 2006 40.15 40.15 39.60 39.88 1,211,376 -0.32(-0.80%)
Oct 09, 2006 39.82 40.52 39.47 40.20 1,041,558 -0.02(-0.05%)
Oct 06, 2006 40.29 40.58 39.68 40.22 1,159,230 -0.30(-0.75%)
Oct 05, 2006 39.00 40.70 38.97 40.52 1,885,486 +1.29(+3.29%)
Oct 04, 2006 38.84 39.39 38.58 39.23 1,284,908 +0.55(+1.42%)
Oct 03, 2006 38.22 39.00 37.70 38.68 1,199,577 +0.19(+0.49%)
Oct 02, 2006 38.23 40.18 37.94 38.49 3,872,633 +2.00(+5.49%)
Sep 29, 2006 36.12 37.06 36.12 36.49 1,437,554 +0.65(+1.83%)
Sep 28, 2006 35.90 36.18 35.43 35.83 649,248 +0.00(+0.00%)
Sep 27, 2006 36.17 36.35 35.65 35.83 929,575 -0.44(-1.20%)
Sep 26, 2006 35.39 36.35 35.08 36.27 1,145,851 +0.77(+2.17%)
Sep 25, 2006 34.97 35.77 34.58 35.50 1,026,388 +0.58(+1.66%)
Sep 22, 2006 35.64 35.67 34.69 34.92 1,850,090 -0.86(-2.41%)
Sep 21, 2006 36.52 37.23 35.56 35.79 1,946,903 -0.52(-1.44%)
Sep 20, 2006 35.85 36.45 35.45 36.31 1,343,375 +0.45(+1.24%)
Sep 19, 2006 34.20 36.17 33.98 35.86 5,115,929 +1.62(+4.74%)
Sep 18, 2006 34.23 34.62 34.04 34.24 958,756 -0.45(-1.29%)
Sep 15, 2006 33.77 34.93 33.77 34.69 1,641,505 +1.10(+3.28%)
Sep 14, 2006 33.22 34.06 33.11 33.58 941,690 +0.28(+0.83%)
Sep 13, 2006 33.22 33.50 33.09 33.31 782,617 -0.22(-0.65%)
Sep 12, 2006 32.09 33.55 32.08 33.53 1,585,566 +1.27(+3.94%)
Sep 11, 2006 32.59 32.67 32.18 32.26 1,862,521 -0.57(-1.74%)
Sep 08, 2006 33.34 33.47 32.66 32.83 1,432,708 -0.54(-1.62%)
Sep 07, 2006 33.32 33.54 33.03 33.37 1,360,230 -0.17(-0.51%)
Sep 06, 2006 33.94 34.25 33.45 33.54 595,838 -0.54(-1.59%)
Sep 05, 2006 34.17 34.36 34.00 34.08 436,344 +0.14(+0.42%)
Sep 01, 2006 34.38 34.74 33.85 33.94 559,388 -0.39(-1.13%)
Aug 31, 2006 33.60 34.46 33.60 34.32 636,818 +0.71(+2.12%)
Aug 30, 2006 33.87 34.27 32.80 33.61 661,153 -0.08(-0.23%)
Aug 29, 2006 33.70 33.91 33.43 33.69 593,731 +0.09(+0.28%)
Aug 28, 2006 33.46 34.05 33.40 33.59 606,794 +0.04(+0.11%)
Aug 25, 2006 33.16 33.69 33.00 33.56 973,188 +0.26(+0.77%)
Aug 24, 2006 34.32 34.50 33.20 33.30 1,783,090 -0.88(-2.58%)
Aug 23, 2006 34.68 34.87 34.01 34.18 961,073 -0.63(-1.80%)
Aug 22, 2006 35.13 35.40 34.70 34.81 741,110 -0.23(-0.65%)
Aug 21, 2006 35.02 35.20 34.72 35.04 418,119 -0.26(-0.73%)
Aug 18, 2006 35.67 35.72 35.07 35.29 545,061 -0.43(-1.20%)
Aug 17, 2006 34.93 36.02 34.88 35.72 953,910 +0.48(+1.37%)
Aug 16, 2006 35.07 35.39 34.88 35.24 1,018,487 +0.35(+1.01%)
Aug 15, 2006 34.23 35.01 34.13 34.88 1,001,948 +1.06(+3.14%)
Aug 14, 2006 34.22 34.55 33.77 33.82 864,681 -0.16(-0.47%)
Aug 11, 2006 34.03 34.09 33.78 33.98 1,418,803 +0.07(+0.20%)
Aug 10, 2006 33.05 34.16 32.74 33.92 1,644,454 +0.63(+1.88%)
Aug 09, 2006 33.25 33.60 32.85 33.29 1,937,001 +0.11(+0.34%)
Aug 08, 2006 33.03 33.67 32.82 33.18 1,210,112 +0.31(+0.95%)
Aug 07, 2006 33.39 33.41 32.72 32.86 1,066,420 -0.76(-2.26%)
Aug 04, 2006 33.75 34.24 33.28 33.62 1,191,255 +0.18(+0.54%)
Aug 03, 2006 33.45 33.68 32.75 33.44 2,106,924 -0.26(-0.76%)
Aug 02, 2006 32.94 34.65 32.85 33.70 5,899,600 +1.39(+4.29%)
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.