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, 2010 8.054 8.708 7.997 8.054 6,759 -0.42(-4.93%)
Jun 29, 2010 8.907 9.002 8.414 8.471 1,957,566 -1.00(-10.52%)
Jun 25, 2010 9.467 9.533 8.993 9.467 6,233,749 +0.29(+3.21%)
Jun 24, 2010 9.676 9.827 9.154 9.173 1,961,480 -0.60(-6.12%)
Jun 23, 2010 9.628 9.827 9.467 9.771 1,093,072 +0.21(+2.18%)
Jun 22, 2010 10.03 10.09 9.543 9.562 632 -0.44(-4.36%)
Jun 21, 2010 10.45 10.52 9.884 9.998 1,334,551 -0.28(-2.68%)
Jun 18, 2010 10.27 10.56 10.22 10.27 1,010,822 -0.20(-1.90%)
Jun 17, 2010 10.35 10.58 10.35 10.47 1,331,607 +0.05(+0.45%)
Jun 16, 2010 10.43 10.69 10.32 10.43 2,062,667 -0.18(-1.70%)
Jun 15, 2010 10.67 10.83 10.43 10.61 1,291,586 +0.04(+0.36%)
Jun 14, 2010 10.58 10.99 10.47 10.57 2,625,504 +0.19(+1.83%)
Jun 11, 2010 9.960 10.40 9.865 10.38 1,264,070 +0.24(+2.34%)
Jun 10, 2010 10.23 10.29 9.799 10.14 1,806,137 +0.19(+1.91%)
Jun 09, 2010 10.25 10.46 9.846 9.951 2,930,489 -0.16(-1.60%)
Jun 08, 2010 10.48 10.64 9.676 10.11 3,115,110 -0.10(-1.02%)
Jun 07, 2010 11.34 11.42 10.21 10.22 2,248,584 -1.08(-9.57%)
Jun 04, 2010 11.30 11.99 11.25 11.30 1,875,553 -0.87(-7.17%)
Jun 03, 2010 11.52 12.22 11.52 12.17 2,192,199 +0.65(+5.60%)
Jun 02, 2010 11.54 11.60 11.25 11.53 7,789 +0.25(+2.19%)
Jun 01, 2010 12.02 12.24 11.26 11.28 2,696,636 -1.21(-9.72%)
May 28, 2010 12.49 12.84 12.28 12.49 1,431,838 -0.08(-0.60%)
May 27, 2010 12.27 12.57 12.14 12.57 1,514,224 +0.73(+6.17%)
May 26, 2010 11.99 12.99 11.71 11.84 2,203,899 +0.16(+1.38%)
May 25, 2010 11.44 11.72 11.15 11.68 3,049,808 -0.28(-2.30%)
May 24, 2010 11.95 12.37 11.88 11.95 1,809,272 +0.02(+0.16%)
May 21, 2010 11.14 12.14 10.99 11.93 3,325,956 +0.52(+4.57%)
May 20, 2010 11.70 11.95 11.38 11.41 105 -1.20(-9.55%)
May 19, 2010 12.91 13.38 12.36 12.62 2,322,977 -0.46(-3.48%)
May 18, 2010 13.07 14.09 12.86 13.07 210 +0.51(+4.08%)
May 17, 2010 12.50 12.71 11.97 12.56 2,147,615 +0.04(+0.30%)
May 14, 2010 12.52 13.35 12.35 12.52 2,236,555 -0.46(-3.58%)
May 13, 2010 12.64 13.19 12.46 12.99 2,404,896 +0.23(+1.78%)
May 12, 2010 12.04 12.80 12.04 12.76 1,759,761 +0.85(+7.17%)
May 11, 2010 11.93 12.07 11.74 11.90 3,206,716 +0.15(+1.29%)
May 10, 2010 11.85 11.85 11.67 11.75 1,978,611 +0.40(+3.51%)
May 07, 2010 11.95 11.95 10.63 11.35 4,506,161 -0.33(-2.84%)
May 06, 2010 11.69 12.90 10.40 11.69 105 -0.71(-5.74%)
May 05, 2010 12.90 13.20 12.33 12.40 3,032,378 -0.10(-0.83%)
May 04, 2010 12.43 13.04 12.22 12.50 210 -0.28(-2.15%)
May 03, 2010 12.21 12.88 12.07 12.78 2,450,489 +0.73(+6.06%)
Apr 30, 2010 12.57 12.87 12.01 12.05 2,783,674 -0.50(-4.01%)
Apr 29, 2010 11.76 12.71 11.76 12.55 2,907,819 +0.93(+8.00%)
Apr 28, 2010 11.56 11.72 11.40 11.62 1,758,556 +0.23(+2.00%)
Apr 27, 2010 11.53 11.84 11.35 11.39 1,054 -0.27(-2.28%)
Apr 26, 2010 11.36 11.74 11.36 11.66 3,150,876 +0.44(+3.89%)
Apr 23, 2010 11.03 11.47 10.97 11.22 1,440,102 +0.25(+2.25%)
Apr 22, 2010 10.59 11.06 10.50 10.98 1,150,362 +0.20(+1.85%)
Apr 21, 2010 11.02 11.07 10.67 10.78 1,362,048 -0.28(-2.49%)
Apr 20, 2010 10.70 11.15 10.43 11.05 2,198,290 +0.53(+5.05%)
Apr 19, 2010 10.65 10.98 10.16 10.52 1,626,893 -0.16(-1.51%)
Apr 16, 2010 11.04 11.10 10.34 10.68 2,047,736 -0.44(-3.93%)
Apr 15, 2010 11.20 11.56 10.84 11.12 2,357,201 -0.36(-3.14%)
Apr 14, 2010 11.46 11.57 11.32 11.48 2,580,390 -0.01(-0.08%)
Apr 13, 2010 11.69 11.97 11.48 11.49 1,821,118 -0.23(-1.94%)
Apr 12, 2010 11.58 11.81 11.38 11.72 2,284,483 +0.02(+0.16%)
Apr 09, 2010 11.66 11.73 11.15 11.70 4,219,008 +0.09(+0.82%)
Apr 08, 2010 10.20 11.67 10.06 11.60 7,717,048 +1.29(+12.51%)
Apr 07, 2010 10.23 10.43 10.15 10.31 1,000,909 -0.06(-0.55%)
Apr 06, 2010 9.960 10.40 9.865 10.37 2,119,398 +0.72(+7.47%)
Apr 05, 2010 9.486 9.818 9.467 9.647 1,347,377 +0.23(+2.42%)
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.