Boyd Gaming Corp (NY: BYD )

69.29 -1.10 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 23.14 23.21 22.20 22.29 650,773 -0.85(-3.69%)
Apr 29, 2004 23.36 23.56 22.78 23.14 398,497 -0.09(-0.41%)
Apr 28, 2004 23.54 23.67 22.71 23.24 522,685 -0.30(-1.29%)
Apr 27, 2004 23.67 23.88 23.29 23.54 310,364 -0.03(-0.12%)
Apr 26, 2004 24.00 24.30 23.56 23.57 500,335 +0.20(+0.85%)
Apr 23, 2004 23.50 23.56 22.97 23.37 304,987 -0.15(-0.65%)
Apr 22, 2004 23.77 24.38 23.13 23.52 648,770 -0.26(-1.08%)
Apr 21, 2004 23.24 23.78 22.60 23.78 520,049 +0.69(+3.00%)
Apr 20, 2004 23.81 23.86 23.09 23.09 333,873 -0.67(-2.83%)
Apr 19, 2004 23.09 23.92 23.09 23.76 415,048 +0.50(+2.16%)
Apr 16, 2004 22.45 23.26 22.44 23.26 269,776 +0.81(+3.59%)
Apr 15, 2004 22.93 22.96 22.11 22.45 203,676 -0.33(-1.46%)
Apr 14, 2004 22.48 23.07 22.32 22.78 252,487 -0.03(-0.12%)
Apr 13, 2004 23.14 23.43 22.72 22.81 217,170 -0.25(-1.07%)
Apr 12, 2004 23.16 23.51 23.03 23.06 237,517 -0.17(-0.73%)
Apr 08, 2004 23.63 23.66 22.98 23.23 242,050 -0.40(-1.69%)
Apr 07, 2004 23.63 23.70 23.19 23.63 233,194 -0.05(-0.20%)
Apr 06, 2004 23.62 23.71 23.48 23.68 264,189 +0.10(+0.44%)
Apr 05, 2004 23.18 23.70 23.05 23.57 424,326 +0.24(+1.02%)
Apr 02, 2004 23.24 23.83 23.19 23.33 806,693 +1.17(+5.26%)
Apr 01, 2004 21.72 22.29 21.72 22.17 342,939 +0.46(+2.10%)
Mar 31, 2004 21.59 21.78 21.51 21.71 217,486 -0.09(-0.44%)
Mar 30, 2004 21.99 21.99 21.64 21.81 232,983 -0.18(-0.82%)
Mar 29, 2004 21.66 22.10 21.66 21.99 308,466 +0.47(+2.20%)
Mar 26, 2004 21.57 21.76 21.45 21.51 293,707 +0.15(+0.71%)
Mar 25, 2004 21.01 21.50 21.01 21.36 417,368 +0.49(+2.36%)
Mar 24, 2004 20.47 21.05 20.32 20.87 424,431 +0.53(+2.61%)
Mar 23, 2004 20.23 20.41 20.06 20.34 362,759 +0.34(+1.71%)
Mar 22, 2004 20.68 20.68 19.82 20.00 613,032 -0.68(-3.30%)
Mar 19, 2004 21.33 21.46 20.68 20.68 530,381 -0.65(-3.07%)
Mar 18, 2004 21.44 21.45 21.01 21.33 311,734 -0.14(-0.66%)
Mar 17, 2004 20.81 21.61 20.79 21.48 408,828 +0.60(+2.86%)
Mar 16, 2004 20.67 20.90 20.57 20.88 296,659 +0.45(+2.18%)
Mar 15, 2004 21.06 21.07 20.43 20.43 226,658 -0.66(-3.15%)
Mar 12, 2004 20.58 21.10 20.58 21.10 295,499 +0.49(+2.39%)
Mar 11, 2004 20.96 21.28 20.59 20.60 409,145 -0.46(-2.21%)
Mar 10, 2004 21.25 21.38 20.93 21.07 566,962 +0.09(+0.45%)
Mar 09, 2004 21.26 21.31 20.90 20.97 495,170 -0.19(-0.90%)
Mar 08, 2004 20.92 21.43 20.92 21.16 824,721 +0.25(+1.18%)
Mar 05, 2004 20.11 20.92 20.05 20.92 469,130 +0.76(+3.76%)
Mar 04, 2004 19.95 20.19 19.83 20.16 308,044 +0.21(+1.05%)
Mar 03, 2004 19.87 19.96 19.68 19.95 224,761 -0.06(-0.28%)
Mar 02, 2004 20.15 20.21 19.93 20.01 333,135 -0.09(-0.47%)
Mar 01, 2004 19.43 20.45 19.36 20.10 795,097 +0.77(+3.97%)
Feb 27, 2004 18.77 19.44 18.77 19.33 255,966 -0.09(-0.44%)
Feb 26, 2004 18.93 19.43 18.82 19.42 408,723 +0.54(+2.86%)
Feb 25, 2004 18.93 19.10 18.82 18.88 407,458 -0.05(-0.25%)
Feb 24, 2004 18.58 19.06 18.21 18.92 466,811 +0.10(+0.55%)
Feb 23, 2004 19.20 19.20 18.72 18.82 316,478 -0.16(-0.85%)
Feb 20, 2004 19.40 19.40 18.71 18.98 700,006 -0.55(-2.82%)
Feb 19, 2004 19.54 19.78 19.45 19.53 240,258 +0.02(+0.10%)
Feb 18, 2004 19.92 19.92 19.49 19.51 459,115 -0.28(-1.44%)
Feb 17, 2004 19.97 20.08 19.79 19.80 549,146 -0.09(-0.48%)
Feb 13, 2004 20.05 20.09 19.67 19.89 627,475 -0.07(-0.33%)
Feb 12, 2004 19.45 19.97 19.35 19.96 650,773 +0.51(+2.63%)
Feb 11, 2004 19.07 19.45 19.02 19.45 1,055,913 +0.12(+0.64%)
Feb 10, 2004 19.43 19.56 18.98 19.32 635,487 -0.03(-0.15%)
Feb 09, 2004 18.50 19.92 18.31 19.35 2,541,001 +1.13(+6.19%)
Feb 06, 2004 17.34 18.29 17.31 18.22 1,898,239 +0.92(+5.32%)
Feb 05, 2004 15.56 17.42 15.56 17.30 2,047,939 +2.36(+15.81%)
Feb 04, 2004 15.50 15.50 14.93 14.94 451,419 -0.61(-3.90%)
Feb 03, 2004 15.53 15.77 15.51 15.55 126,612 +0.02(+0.12%)
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.