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 (%)
Jun 30, 2009 8.300 8.338 7.873 8.063 1,067,401 -0.26(-3.08%)
Jun 29, 2009 8.528 8.556 8.111 8.319 745,187 -0.03(-0.34%)
Jun 26, 2009 8.177 8.395 7.997 8.348 1,572,739 +0.11(+1.38%)
Jun 25, 2009 8.006 8.243 7.968 8.234 1,369,592 +0.49(+6.37%)
Jun 24, 2009 7.665 8.063 7.627 7.741 1,705,384 +0.10(+1.37%)
Jun 23, 2009 7.636 7.921 7.371 7.636 1,628,868 +0.14(+1.90%)
Jun 22, 2009 8.016 8.016 7.494 7.494 1,422,391 -0.69(-8.46%)
Jun 19, 2009 8.063 8.329 7.883 8.186 1,470,289 +0.33(+4.23%)
Jun 18, 2009 7.949 8.006 7.598 7.854 1,396,505 -0.11(-1.43%)
Jun 17, 2009 8.006 8.083 7.532 7.968 2,775,060 -0.03(-0.36%)
Jun 16, 2009 8.338 8.566 7.930 7.997 2,249,223 -0.26(-3.10%)
Jun 15, 2009 8.613 8.670 8.158 8.253 2,080,653 -0.55(-6.25%)
Jun 12, 2009 8.945 9.059 8.490 8.803 1,622,953 -0.36(-3.93%)
Jun 11, 2009 9.249 9.410 8.964 9.163 2,225,677 -0.09(-0.92%)
Jun 10, 2009 9.258 9.344 8.803 9.249 2,852,882 +0.19(+2.09%)
Jun 09, 2009 9.031 9.211 8.642 9.059 1,594,568 +0.12(+1.38%)
Jun 08, 2009 8.841 9.173 8.680 8.936 1,501,907 -0.20(-2.18%)
Jun 05, 2009 9.524 9.657 9.012 9.135 2,395,101 -0.25(-2.63%)
Jun 04, 2009 9.666 9.666 9.050 9.382 2,026,428 -0.21(-2.18%)
Jun 03, 2009 9.695 9.989 9.353 9.590 1,603,415 -0.37(-3.71%)
Jun 02, 2009 9.960 10.06 9.552 9.960 2,216,622 -0.06(-0.57%)
Jun 01, 2009 9.733 10.20 9.590 10.02 2,472,192 +0.49(+5.18%)
May 29, 2009 9.951 9.951 9.391 9.524 2,041,854 -0.19(-1.95%)
May 28, 2009 9.875 10.34 9.334 9.714 2,222,617 +0.04(+0.39%)
May 27, 2009 9.827 10.48 9.543 9.676 2,479,509 +0.01(+0.10%)
May 26, 2009 8.642 9.780 8.632 9.666 2,301,667 +0.77(+8.64%)
May 22, 2009 9.448 9.448 8.850 8.898 1,924,940 -0.49(-5.25%)
May 21, 2009 9.837 9.951 9.249 9.391 2,703,357 -0.59(-5.89%)
May 20, 2009 10.41 10.66 9.951 9.979 2,863,694 -0.15(-1.50%)
May 19, 2009 10.15 10.43 9.794 10.13 2,549,644 +0.01(+0.09%)
May 18, 2009 9.116 10.15 9.116 10.12 3,200,454 +1.13(+12.55%)
May 15, 2009 9.239 9.552 8.784 8.993 2,999,605 -0.14(-1.56%)
May 14, 2009 8.974 9.476 8.461 9.135 4,232,579 +0.03(+0.31%)
May 13, 2009 10.10 10.30 9.021 9.107 4,183,477 -1.44(-13.67%)
May 12, 2009 11.57 11.78 9.970 10.55 4,418,493 -1.22(-10.39%)
May 11, 2009 11.33 12.00 10.96 11.77 3,476,939 +0.16(+1.39%)
May 08, 2009 11.15 12.20 11.03 11.61 5,061,642 +0.70(+6.43%)
May 07, 2009 11.56 11.95 10.75 10.91 5,367,018 -0.19(-1.71%)
May 06, 2009 11.95 12.09 9.761 11.10 9,480,153 +0.37(+3.45%)
May 05, 2009 9.932 10.73 9.752 10.73 5,125,425 +1.22(+12.87%)
May 04, 2009 9.315 9.533 9.163 9.505 3,020,153 +0.75(+8.56%)
May 01, 2009 8.594 8.812 8.243 8.756 3,469,633 +0.04(+0.44%)
Apr 30, 2009 9.021 9.296 8.651 8.718 4,425,537 +0.36(+4.31%)
Apr 29, 2009 7.731 8.727 7.636 8.357 7,053,338 +0.75(+9.85%)
Apr 28, 2009 7.428 7.712 7.200 7.608 2,512,946 +0.03(+0.38%)
Apr 27, 2009 7.143 7.655 6.896 7.579 3,016,761 +0.03(+0.38%)
Apr 24, 2009 6.337 7.674 6.299 7.551 5,804,048 +1.32(+21.16%)
Apr 23, 2009 5.843 6.346 5.786 6.232 3,099,233 +0.45(+7.70%)
Apr 22, 2009 5.492 5.948 5.075 5.786 4,017,357 +0.50(+9.52%)
Apr 21, 2009 4.990 5.416 4.933 5.284 1,978,942 +0.19(+3.72%)
Apr 20, 2009 5.720 5.720 4.942 5.094 1,922,762 -0.65(-11.39%)
Apr 17, 2009 5.843 5.967 5.492 5.748 2,971,959 -0.09(-1.62%)
Apr 16, 2009 5.692 5.952 5.549 5.843 1,326,903 +0.22(+3.88%)
Apr 15, 2009 6.052 6.090 5.445 5.625 2,374,769 -0.33(-5.57%)
Apr 14, 2009 6.318 6.612 5.796 5.957 4,176,484 -0.56(-8.59%)
Apr 13, 2009 5.616 6.621 5.502 6.517 4,427,061 +0.66(+11.35%)
Apr 09, 2009 5.151 5.862 5.103 5.853 2,364,290 +0.90(+18.20%)
Apr 08, 2009 4.838 4.999 4.677 4.952 982,405 +0.26(+5.45%)
Apr 07, 2009 5.217 5.303 4.629 4.696 2,186,227 -0.64(-11.92%)
Apr 06, 2009 5.094 5.957 4.828 5.331 5,667,835 +0.11(+2.18%)
Apr 03, 2009 4.809 5.217 4.629 5.217 3,375,624 +0.53(+11.34%)
Apr 02, 2009 3.908 4.715 3.851 4.686 3,664,955 +0.97(+26.02%)
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.