Boyd Gaming Corp (NY: BYD )

69.29 -1.10 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 33.43 34.00 33.32 33.74 1,501,933 +0.40(+1.20%)
Feb 27, 2018 33.66 33.87 33.12 33.34 1,398,391 -0.31(-0.94%)
Feb 26, 2018 33.86 34.04 33.44 33.66 1,189,659 +0.02(+0.06%)
Feb 23, 2018 32.76 33.73 32.48 33.64 1,889,923 +1.16(+3.58%)
Feb 22, 2018 32.39 32.47 2,255,385 -0.92(-2.74%)
Feb 21, 2018 33.62 34.34 32.90 33.39 6,293,062 -2.47(-6.89%)
Feb 20, 2018 35.04 36.05 35.00 35.86 2,723,557 +0.25(+0.70%)
Feb 16, 2018 35.61 35.61 35.61 0 +0.02(+0.05%)
Feb 15, 2018 35.07 35.60 34.63 35.59 2,392,135 +0.89(+2.56%)
Feb 14, 2018 35.47 33.97 34.70 2,161,154 +0.46(+1.34%)
Feb 13, 2018 33.57 34.32 33.51 34.25 2,019,585 +0.65(+1.93%)
Feb 12, 2018 34.11 34.40 33.60 33.60 15,104,180 -0.26(-0.76%)
Feb 09, 2018 34.82 35.03 32.71 33.86 4,054,041 -0.71(-2.04%)
Feb 08, 2018 36.02 36.13 34.51 34.56 2,754,129 -1.48(-4.10%)
Feb 07, 2018 36.47 36.80 35.95 36.04 1,714,789 -0.22(-0.60%)
Feb 06, 2018 34.71 36.62 34.55 36.26 1,294,868 +0.40(+1.12%)
Feb 05, 2018 36.52 36.81 35.03 35.86 984,487 -0.94(-2.54%)
Feb 02, 2018 37.75 37.77 36.54 36.79 1,115,284 -1.27(-3.33%)
Feb 01, 2018 37.67 38.57 37.61 38.06 1,506,868 +0.42(+1.11%)
Jan 31, 2018 37.34 37.85 37.17 37.64 1,004,320 +0.59(+1.60%)
Jan 30, 2018 36.90 37.51 36.81 37.05 593,495 -0.31(-0.84%)
Jan 29, 2018 37.40 37.72 37.00 37.36 974,785 -0.13(-0.36%)
Jan 26, 2018 37.85 37.87 37.07 37.50 1,361,082 -0.27(-0.71%)
Jan 25, 2018 37.06 37.89 36.89 37.77 1,366,746 +0.74(+2.01%)
Jan 24, 2018 36.76 37.29 36.52 37.02 1,158,376 +0.33(+0.91%)
Jan 23, 2018 35.86 37.05 35.86 36.69 1,582,632 +0.93(+2.61%)
Jan 22, 2018 36.10 36.45 35.39 35.75 1,153,740 -0.24(-0.66%)
Jan 19, 2018 35.48 36.00 35.40 35.99 703,547 +0.55(+1.56%)
Jan 18, 2018 35.70 35.78 34.98 35.44 723,174 -0.05(-0.13%)
Jan 17, 2018 35.11 35.51 35.02 35.49 1,235,908 +1.00(+2.90%)
Jan 16, 2018 35.34 35.46 34.34 34.48 749,184 -0.31(-0.88%)
Jan 12, 2018 34.79 34.79 34.79 0 -0.31(-0.90%)
Jan 11, 2018 34.43 35.11 34.25 35.10 882,220 +0.79(+2.31%)
Jan 10, 2018 34.31 1,229,251 -0.13(-0.39%)
Jan 09, 2018 34.42 34.64 33.55 34.45 1,383,939 +0.12(+0.36%)
Jan 08, 2018 34.99 35.05 34.10 34.32 1,527,566 -0.77(-2.20%)
Jan 05, 2018 34.64 35.35 34.27 35.10 2,375,577 +1.61(+4.81%)
Jan 04, 2018 33.45 33.52 33.15 33.48 1,279,850 +0.18(+0.54%)
Jan 03, 2018 32.92 33.33 32.44 33.30 1,675,243 +0.42(+1.28%)
Jan 02, 2018 33.53 33.53 32.84 32.88 1,133,988 -0.54(-1.63%)
Dec 29, 2017 33.43 33.43 33.43 0 -0.29(-0.85%)
Dec 28, 2017 33.82 34.00 33.55 33.71 452,562 -0.06(-0.17%)
Dec 27, 2017 33.86 33.94 33.64 33.77 445,609 -0.09(-0.25%)
Dec 26, 2017 33.51 34.25 33.35 33.86 918,471 +0.28(+0.82%)
Dec 22, 2017 34.01 34.17 33.47 33.58 1,037,487 -0.52(-1.54%)
Dec 21, 2017 33.13 34.11 32.78 34.10 1,228,078 +1.28(+3.89%)
Dec 20, 2017 33.49 33.56 32.59 32.83 1,408,213 -0.59(-1.77%)
Dec 19, 2017 33.33 33.58 32.96 33.42 962,140 +0.30(+0.92%)
Dec 18, 2017 31.46 33.45 31.38 33.11 2,573,567 +2.32(+7.55%)
Dec 15, 2017 30.35 31.00 30.11 30.79 2,479,024 +0.49(+1.60%)
Dec 14, 2017 30.89 30.93 30.18 30.30 749,230 -0.54(-1.76%)
Dec 13, 2017 30.05 31.08 29.94 30.85 1,723,087 +0.88(+2.92%)
Dec 12, 2017 30.49 30.62 29.93 29.97 1,155,808 -0.60(-1.96%)
Dec 11, 2017 30.57 30.70 30.26 30.57 657,237 +0.07(+0.22%)
Dec 08, 2017 30.67 30.92 30.38 30.50 595,223 +0.00(+0.00%)
Dec 07, 2017 30.14 30.56 29.96 833,227 +0.00(+0.00%)
Dec 06, 2017 30.75 30.80 30.13 30.14 936,599 -0.40(-1.31%)
Dec 05, 2017 30.47 30.77 30.32 30.54 710,207 +0.03(+0.09%)
Dec 04, 2017 30.92 31.01 30.41 30.51 2,037,776 -0.01(-0.03%)
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.