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 (%)
Nov 30, 2016 18.43 18.43 17.78 17.88 1,405,405 -0.41(-2.23%)
Nov 29, 2016 18.23 18.43 18.12 18.29 1,300,257 +0.05(+0.26%)
Nov 28, 2016 18.30 18.41 18.06 18.24 1,568,948 -0.06(-0.31%)
Nov 25, 2016 18.01 18.32 18.00 18.30 395,433 +0.31(+1.74%)
Nov 23, 2016 17.99 17.99 17.99 0 +0.27(+1.50%)
Nov 22, 2016 17.73 17.78 17.54 17.72 1,162,807 +0.02(+0.11%)
Nov 21, 2016 17.85 18.04 17.65 17.70 1,779,852 +0.09(+0.48%)
Nov 18, 2016 17.87 18.12 17.58 17.62 1,430,309 -0.25(-1.38%)
Nov 17, 2016 17.72 17.90 17.68 17.86 1,333,172 +0.14(+0.80%)
Nov 16, 2016 17.59 17.81 17.59 17.72 966,178 +0.06(+0.32%)
Nov 15, 2016 17.79 17.96 17.64 17.67 1,711,216 -0.16(-0.90%)
Nov 14, 2016 17.90 18.35 17.80 17.83 2,258,754 +0.09(+0.48%)
Nov 11, 2016 17.30 17.76 17.28 17.74 1,914,866 +0.45(+2.58%)
Nov 10, 2016 17.61 17.73 17.10 17.30 2,498,071 -0.12(-0.71%)
Nov 09, 2016 16.55 17.51 16.53 17.42 2,025,131 +0.57(+3.38%)
Nov 08, 2016 16.61 16.92 16.51 16.85 1,630,362 +0.15(+0.91%)
Nov 07, 2016 16.83 16.88 16.58 16.70 1,319,182 +0.28(+1.68%)
Nov 04, 2016 16.35 16.62 16.26 16.42 1,224,238 +0.18(+1.11%)
Nov 03, 2016 16.16 16.46 16.00 16.24 2,958,237 +0.10(+0.65%)
Nov 02, 2016 16.46 17.04 15.92 16.14 4,465,473 -0.57(-3.41%)
Nov 01, 2016 16.99 17.14 16.46 16.71 1,998,952 -0.25(-1.46%)
Oct 31, 2016 17.08 17.12 16.83 16.95 891,254 -0.12(-0.72%)
Oct 28, 2016 17.06 17.31 17.05 17.08 1,226,478 +0.03(+0.17%)
Oct 27, 2016 17.66 17.66 17.03 17.05 1,206,917 -0.52(-2.97%)
Oct 26, 2016 17.59 17.74 17.52 17.57 1,052,659 -0.18(-1.02%)
Oct 25, 2016 17.80 17.88 17.74 17.75 722,785 -0.12(-0.69%)
Oct 24, 2016 17.80 17.99 17.73 17.87 1,707,731 +0.17(+0.97%)
Oct 21, 2016 17.89 17.98 17.63 17.70 1,379,409 -0.31(-1.74%)
Oct 20, 2016 17.97 18.21 17.88 18.02 605,972 -0.06(-0.31%)
Oct 19, 2016 18.05 18.31 18.00 18.07 577,335 +0.00(+0.00%)
Oct 18, 2016 18.27 18.38 18.04 18.07 864,680 +0.04(+0.21%)
Oct 17, 2016 18.06 18.23 17.95 18.04 734,453 +0.00(+0.00%)
Oct 14, 2016 18.23 18.28 17.92 18.04 585,374 -0.09(-0.47%)
Oct 13, 2016 18.13 18.24 17.86 18.12 760,547 -0.21(-1.14%)
Oct 12, 2016 18.32 18.51 18.26 18.33 651,702 -0.03(-0.16%)
Oct 11, 2016 18.68 18.68 18.26 18.36 512,788 -0.33(-1.78%)
Oct 10, 2016 18.56 18.78 18.56 18.69 678,338 +0.24(+1.29%)
Oct 07, 2016 18.75 18.75 18.37 18.45 652,930 -0.32(-1.72%)
Oct 06, 2016 18.80 18.87 18.73 18.78 832,898 +0.01(+0.05%)
Oct 05, 2016 18.65 18.82 18.65 18.77 1,625,075 +0.17(+0.92%)
Oct 04, 2016 18.60 18.81 18.48 18.60 1,196,200 -0.04(-0.20%)
Oct 03, 2016 18.90 18.98 18.53 18.63 956,920 -0.14(-0.76%)
Sep 30, 2016 18.44 18.84 18.17 18.78 1,188,649 +0.42(+2.28%)
Sep 29, 2016 18.68 18.75 18.24 18.36 1,097,190 -0.39(-2.08%)
Sep 28, 2016 18.31 18.76 18.31 18.75 1,275,703 +0.47(+2.54%)
Sep 27, 2016 18.07 18.28 17.85 18.28 1,361,366 +0.24(+1.32%)
Sep 26, 2016 18.04 18.15 17.86 18.05 933,946 -0.08(-0.42%)
Sep 23, 2016 18.24 18.24 17.96 18.12 880,989 -0.14(-0.78%)
Sep 22, 2016 17.96 18.30 17.91 18.26 989,639 +0.47(+2.67%)
Sep 21, 2016 17.67 17.80 17.39 17.79 996,131 +0.22(+1.24%)
Sep 20, 2016 17.72 17.72 17.46 17.57 1,028,010 -0.10(-0.54%)
Sep 19, 2016 17.91 18.04 17.59 17.67 1,478,786 +0.12(+0.70%)
Sep 16, 2016 17.67 17.67 17.34 17.54 1,484,315 -0.24(-1.33%)
Sep 15, 2016 17.75 17.92 17.63 17.78 853,779 +0.04(+0.21%)
Sep 14, 2016 17.64 17.83 17.48 17.74 1,420,856 +0.14(+0.81%)
Sep 13, 2016 18.04 18.04 17.58 17.60 1,389,013 -0.56(-3.08%)
Sep 12, 2016 17.90 18.18 17.74 18.16 1,734,909 +0.09(+0.53%)
Sep 09, 2016 18.62 18.65 17.93 18.06 1,670,946 -0.73(-3.89%)
Sep 08, 2016 19.60 19.93 18.63 18.80 2,778,720 +0.03(+0.15%)
Sep 07, 2016 18.60 18.84 18.60 18.77 920,143 +0.13(+0.71%)
Sep 06, 2016 18.75 18.80 18.55 18.63 434,358 -0.03(-0.15%)
Sep 02, 2016 18.77 18.66 18.66 18.66 630,707 -0.07(-0.35%)
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.