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 (%)
Apr 30, 2003 13.62 13.63 13.41 13.53 354,476 -0.09(-0.70%)
Apr 29, 2003 14.00 14.00 13.54 13.62 383,446 -0.29(-2.11%)
Apr 28, 2003 13.38 13.95 13.24 13.92 277,577 +0.57(+4.27%)
Apr 25, 2003 12.93 13.38 12.82 13.35 611,196 +0.56(+4.38%)
Apr 24, 2003 12.51 12.89 12.51 12.79 185,823 +0.11(+0.90%)
Apr 23, 2003 12.38 12.82 12.34 12.67 220,270 +0.29(+2.38%)
Apr 22, 2003 12.24 12.52 12.07 12.38 242,919 +0.05(+0.39%)
Apr 21, 2003 12.10 12.43 12.06 12.33 191,828 +0.18(+1.48%)
Apr 17, 2003 12.15 12.25 11.97 12.15 139,894 +0.10(+0.79%)
Apr 16, 2003 12.44 12.45 11.75 12.06 453,393 -0.33(-2.68%)
Apr 15, 2003 12.25 12.43 12.16 12.39 162,332 +0.14(+1.16%)
Apr 14, 2003 11.91 12.43 11.91 12.25 242,182 +0.39(+3.28%)
Apr 11, 2003 11.91 12.15 11.72 11.86 226,696 -0.15(-1.26%)
Apr 10, 2003 12.30 12.30 11.72 12.01 359,217 -0.28(-2.32%)
Apr 09, 2003 13.05 13.05 12.29 12.29 310,233 -0.81(-6.16%)
Apr 08, 2003 13.01 13.13 12.85 13.10 205,206 +0.18(+1.40%)
Apr 07, 2003 12.72 13.16 12.72 12.92 179,187 +0.44(+3.50%)
Apr 04, 2003 12.43 12.67 12.34 12.48 95,756 +0.15(+1.23%)
Apr 03, 2003 12.63 12.63 12.32 12.33 82,693 -0.21(-1.67%)
Apr 02, 2003 12.39 12.72 12.39 12.54 99,127 +0.25(+2.01%)
Apr 01, 2003 12.11 12.57 12.11 12.29 281,474 +0.19(+1.57%)
Mar 31, 2003 12.34 12.34 11.87 12.10 142,317 -0.33(-2.67%)
Mar 28, 2003 12.34 12.44 12.13 12.44 128,517 +0.08(+0.61%)
Mar 27, 2003 12.31 12.39 12.10 12.36 118,299 +0.02(+0.15%)
Mar 26, 2003 12.48 12.48 12.26 12.34 272,520 -0.09(-0.76%)
Mar 25, 2003 12.46 12.53 12.43 12.44 257,772 -0.08(-0.61%)
Mar 24, 2003 13.21 13.21 12.44 12.51 105,553 -0.75(-5.65%)
Mar 21, 2003 13.06 13.27 12.72 13.26 142,106 +0.29(+2.27%)
Mar 20, 2003 12.48 12.97 12.01 12.97 228,276 +0.46(+3.64%)
Mar 19, 2003 12.19 12.51 12.19 12.51 102,076 +0.32(+2.65%)
Mar 18, 2003 12.53 12.53 12.02 12.19 224,695 -0.32(-2.58%)
Mar 17, 2003 12.01 12.61 12.01 12.51 292,114 +0.41(+3.37%)
Mar 14, 2003 12.34 12.34 11.97 12.10 158,329 +0.00(+0.00%)
Mar 13, 2003 11.58 12.10 11.54 12.10 324,875 +0.58(+5.03%)
Mar 12, 2003 11.38 11.57 11.14 11.52 158,540 +0.19(+1.67%)
Mar 11, 2003 11.49 11.82 11.33 11.33 130,624 -0.32(-2.77%)
Mar 10, 2003 11.76 11.85 11.56 11.66 248,607 -0.15(-1.29%)
Mar 07, 2003 11.44 11.98 11.36 11.81 287,057 +0.37(+3.24%)
Mar 06, 2003 11.92 11.92 11.42 11.44 182,031 -0.47(-3.98%)
Mar 05, 2003 11.68 11.94 11.63 11.91 186,771 +0.24(+2.03%)
Mar 04, 2003 11.86 11.91 11.44 11.68 292,641 -0.09(-0.73%)
Mar 03, 2003 11.96 12.20 11.69 11.76 200,466 -0.11(-0.96%)
Feb 28, 2003 11.57 11.96 11.55 11.88 309,495 +0.37(+3.22%)
Feb 27, 2003 11.12 11.59 11.12 11.51 240,285 +0.36(+3.24%)
Feb 26, 2003 11.56 11.56 11.11 11.14 144,108 -0.37(-3.21%)
Feb 25, 2003 11.11 11.64 11.01 11.51 342,046 +0.36(+3.23%)
Feb 24, 2003 11.20 11.40 10.98 11.15 291,482 -0.05(-0.42%)
Feb 21, 2003 11.15 11.39 10.97 11.20 580,541 -0.11(-1.01%)
Feb 20, 2003 11.44 11.58 11.32 11.32 158,540 -0.12(-1.08%)
Feb 19, 2003 11.70 11.73 11.32 11.44 253,875 -0.35(-2.98%)
Feb 18, 2003 11.72 11.93 11.53 11.79 492,054 +0.77(+6.98%)
Feb 14, 2003 10.84 11.11 10.57 11.02 321,820 +0.18(+1.66%)
Feb 13, 2003 11.72 11.72 10.65 10.84 370,594 -0.79(-6.78%)
Feb 12, 2003 11.74 11.87 11.54 11.63 156,433 -0.21(-1.76%)
Feb 11, 2003 11.38 11.90 11.34 11.84 464,454 +0.55(+4.88%)
Feb 10, 2003 10.68 11.53 10.68 11.29 332,460 +0.41(+3.75%)
Feb 07, 2003 11.20 11.34 10.82 10.88 316,659 -0.56(-4.90%)
Feb 06, 2003 11.39 11.63 11.39 11.44 331,828 -0.11(-0.99%)
Feb 05, 2003 11.96 12.06 11.47 11.55 515,650 -0.44(-3.64%)
Feb 04, 2003 12.06 12.15 11.81 11.99 454,446 -0.44(-3.51%)
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.