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 (%)
Apr 30, 2018 31.95 32.54 31.73 31.74 1,670,281 +0.10(+0.30%)
Apr 27, 2018 32.30 33.66 31.58 31.65 3,622,287 -0.32(-1.02%)
Apr 26, 2018 32.93 33.26 31.94 31.97 2,790,406 -0.29(-0.89%)
Apr 25, 2018 32.73 32.73 32.12 32.26 1,514,077 -0.47(-1.43%)
Apr 24, 2018 33.79 33.85 32.44 32.73 1,402,379 -0.75(-2.23%)
Apr 23, 2018 33.50 34.15 33.14 33.47 999,724 +0.03(+0.09%)
Apr 20, 2018 33.39 33.87 33.22 33.44 883,416 -0.04(-0.11%)
Apr 19, 2018 33.28 33.60 33.09 33.48 1,404,703 -0.01(-0.03%)
Apr 18, 2018 33.05 34.10 33.04 33.49 1,479,721 +0.61(+1.86%)
Apr 17, 2018 32.78 33.11 32.53 32.88 1,819,506 +0.45(+1.39%)
Apr 16, 2018 31.54 32.76 31.54 32.43 1,493,205 +1.14(+3.63%)
Apr 13, 2018 31.95 31.98 31.16 31.29 925,645 -0.42(-1.33%)
Apr 12, 2018 31.23 32.13 31.14 31.71 1,660,084 +0.66(+2.12%)
Apr 11, 2018 30.81 31.40 30.81 31.05 1,073,794 +0.11(+0.37%)
Apr 10, 2018 30.93 31.06 30.59 30.94 1,310,948 +0.51(+1.66%)
Apr 09, 2018 30.71 30.83 30.41 30.43 982,403 -0.15(-0.50%)
Apr 06, 2018 31.37 31.63 30.36 30.58 1,135,583 -1.07(-3.38%)
Apr 05, 2018 30.69 31.80 30.69 31.66 2,982,171 +1.04(+3.40%)
Apr 04, 2018 29.47 30.65 29.41 30.61 1,097,734 +0.60(+2.01%)
Apr 03, 2018 29.42 30.07 29.29 30.01 1,426,601 +0.61(+2.08%)
Apr 02, 2018 30.36 30.63 29.29 29.40 1,180,752 -1.05(-3.45%)
Mar 29, 2018 30.45 30.45 30.45 0 +0.51(+1.69%)
Mar 28, 2018 30.45 30.45 29.70 29.94 1,137,433 -0.46(-1.51%)
Mar 27, 2018 30.76 31.03 30.28 30.40 922,087 -0.17(-0.56%)
Mar 26, 2018 30.06 30.64 29.95 30.58 1,179,592 +0.91(+3.06%)
Mar 23, 2018 30.90 31.00 29.62 29.67 1,707,835 -1.11(-3.60%)
Mar 22, 2018 31.79 32.09 30.76 30.78 1,564,979 -1.32(-4.11%)
Mar 21, 2018 32.05 32.30 31.70 32.09 1,040,661 +0.05(+0.15%)
Mar 20, 2018 32.19 32.30 31.87 32.05 888,793 -0.07(-0.21%)
Mar 19, 2018 31.58 32.22 31.56 32.11 1,740,082 +0.38(+1.20%)
Mar 16, 2018 31.65 32.16 31.64 31.73 1,498,428 +0.09(+0.27%)
Mar 15, 2018 32.25 32.56 31.62 31.65 1,337,188 -0.67(-2.07%)
Mar 14, 2018 31.92 32.54 31.89 32.31 1,841,075 +0.48(+1.50%)
Mar 13, 2018 32.97 33.02 31.84 31.84 2,619,620 -0.99(-3.02%)
Mar 12, 2018 33.86 34.05 32.81 32.83 2,466,670 -0.95(-2.82%)
Mar 09, 2018 34.18 34.44 33.41 33.78 1,874,710 -0.30(-0.87%)
Mar 08, 2018 34.46 34.95 34.06 34.08 784,891 -0.09(-0.25%)
Mar 07, 2018 34.51 34.17 1,150,302 +0.14(+0.42%)
Mar 06, 2018 33.82 34.02 33.46 34.02 1,219,997 +0.34(+1.02%)
Mar 05, 2018 33.29 33.99 33.17 33.68 1,051,684 -0.02(-0.06%)
Mar 02, 2018 32.96 33.76 32.53 33.70 1,334,803 +0.36(+1.09%)
Mar 01, 2018 34.01 34.36 32.90 33.34 1,355,881 -0.43(-1.27%)
Feb 28, 2018 33.45 34.02 33.34 33.77 1,500,845 +0.40(+1.20%)
Feb 27, 2018 33.69 33.90 33.15 33.36 1,397,378 -0.31(-0.93%)
Feb 26, 2018 33.89 34.06 33.46 33.68 1,188,797 +0.02(+0.06%)
Feb 23, 2018 32.78 33.76 32.51 33.66 1,888,553 +1.16(+3.58%)
Feb 22, 2018 32.41 32.50 2,253,751 -0.92(-2.74%)
Feb 21, 2018 33.64 34.37 32.93 33.41 6,288,501 -2.47(-6.89%)
Feb 20, 2018 35.06 36.07 35.03 35.88 2,721,583 +0.25(+0.70%)
Feb 16, 2018 35.64 35.64 35.64 0 +0.02(+0.05%)
Feb 15, 2018 35.09 35.63 34.65 35.62 2,390,402 +0.89(+2.56%)
Feb 14, 2018 35.49 33.99 34.73 2,159,588 +0.46(+1.34%)
Feb 13, 2018 33.59 34.35 33.53 34.27 2,018,121 +0.65(+1.93%)
Feb 12, 2018 34.14 34.42 33.62 33.62 15,093,235 -0.26(-0.76%)
Feb 09, 2018 34.84 35.05 32.73 33.88 4,051,103 -0.71(-2.04%)
Feb 08, 2018 36.05 36.16 34.54 34.59 2,752,133 -1.48(-4.10%)
Feb 07, 2018 36.49 36.83 35.97 36.07 1,713,546 -0.22(-0.60%)
Feb 06, 2018 34.74 36.65 34.58 36.28 1,293,929 +0.40(+1.12%)
Feb 05, 2018 36.54 36.83 35.05 35.88 983,773 -0.94(-2.54%)
Feb 02, 2018 37.77 37.80 36.56 36.82 1,114,475 -1.27(-3.33%)
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.