Boyd Gaming Corp (NY: BYD )

63.12 +0.55 (+0.88%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 32.41 32.85 32.23 32.54 907,864 +0.02(+0.06%)
Sep 27, 2018 32.47 32.99 32.08 32.52 911,762 -0.03(-0.09%)
Sep 26, 2018 32.70 33.06 32.42 32.54 930,970 -0.12(-0.38%)
Sep 25, 2018 32.46 32.81 32.15 32.67 660,683 +0.35(+1.10%)
Sep 24, 2018 32.78 32.95 31.96 32.31 576,218 -0.65(-1.98%)
Sep 21, 2018 33.19 33.30 32.79 32.97 1,382,865 -0.10(-0.29%)
Sep 20, 2018 32.18 33.10 31.98 33.06 1,528,063 +1.05(+3.27%)
Sep 19, 2018 32.35 32.73 31.88 32.02 606,257 -0.34(-1.04%)
Sep 18, 2018 31.87 32.48 31.81 32.35 730,992 +0.56(+1.75%)
Sep 17, 2018 32.17 32.28 31.74 31.80 779,510 -0.41(-1.28%)
Sep 14, 2018 32.52 32.83 31.73 32.21 1,261,025 -0.20(-0.62%)
Sep 13, 2018 33.05 33.38 32.26 32.41 1,196,364 -0.65(-1.97%)
Sep 12, 2018 32.07 33.09 31.93 33.06 1,310,871 +0.97(+3.02%)
Sep 11, 2018 31.59 32.18 31.46 32.09 1,041,817 +0.19(+0.60%)
Sep 10, 2018 31.61 31.97 31.36 31.90 1,080,006 +0.39(+1.25%)
Sep 07, 2018 31.47 31.92 31.20 31.51 1,779,131 -0.12(-0.39%)
Sep 06, 2018 33.25 33.42 31.58 31.63 1,847,101 -1.46(-4.41%)
Sep 05, 2018 33.73 33.73 32.84 33.09 1,231,626 -0.78(-2.29%)
Sep 04, 2018 34.90 34.90 33.77 33.87 803,843 -1.07(-3.08%)
Aug 31, 2018 34.94 34.94 34.94 0 +0.20(+0.58%)
Aug 30, 2018 34.84 35.14 34.55 34.74 655,928 -0.18(-0.52%)
Aug 29, 2018 34.91 35.36 34.65 34.92 880,400 +0.15(+0.44%)
Aug 28, 2018 34.72 34.81 33.72 34.77 2,399,719 +0.15(+0.44%)
Aug 27, 2018 35.62 35.66 34.51 34.62 1,283,044 -0.77(-2.17%)
Aug 24, 2018 35.50 35.87 35.30 35.38 466,409 -0.09(-0.24%)
Aug 23, 2018 35.45 35.68 35.15 35.47 525,236 +0.04(+0.11%)
Aug 22, 2018 34.91 35.53 34.90 35.43 556,045 +0.35(+1.01%)
Aug 21, 2018 35.13 35.76 35.05 35.08 1,103,859 -0.01(-0.03%)
Aug 20, 2018 34.54 35.23 34.38 35.09 715,480 +0.74(+2.15%)
Aug 17, 2018 34.05 34.57 33.87 34.35 699,875 +0.13(+0.39%)
Aug 16, 2018 33.90 34.64 33.90 34.21 1,018,742 +0.46(+1.36%)
Aug 15, 2018 33.88 33.88 33.20 33.75 995,300 -0.17(-0.51%)
Aug 14, 2018 33.71 34.02 33.25 33.93 959,664 +0.92(+2.79%)
Aug 13, 2018 33.59 33.93 33.00 33.01 1,415,572 -0.65(-1.94%)
Aug 10, 2018 34.16 34.37 33.62 33.66 1,130,326 -0.59(-1.74%)
Aug 09, 2018 34.52 34.91 34.20 34.25 667,926 -0.16(-0.47%)
Aug 08, 2018 34.58 34.91 34.41 34.42 1,225,995 -0.15(-0.44%)
Aug 07, 2018 35.24 35.31 34.55 34.57 1,014,853 -0.62(-1.77%)
Aug 06, 2018 35.38 35.44 34.98 35.19 620,587 -0.10(-0.27%)
Aug 03, 2018 34.69 35.45 34.65 35.29 1,301,152 +0.59(+1.71%)
Aug 02, 2018 33.59 34.71 33.42 34.69 843,518 +0.65(+1.92%)
Aug 01, 2018 35.80 35.83 32.81 34.04 2,819,625 -1.79(-5.01%)
Jul 31, 2018 34.69 36.14 34.57 35.84 1,782,518 +1.37(+3.98%)
Jul 30, 2018 33.99 35.01 33.78 34.46 1,660,418 +0.51(+1.50%)
Jul 27, 2018 36.73 37.75 33.88 33.96 3,168,563 -1.07(-3.07%)
Jul 26, 2018 36.09 36.09 34.56 35.03 2,283,332 -1.16(-3.21%)
Jul 25, 2018 36.24 36.41 35.88 36.19 1,092,507 +0.08(+0.21%)
Jul 24, 2018 36.78 36.89 35.62 36.11 1,323,080 -0.18(-0.50%)
Jul 23, 2018 36.72 36.76 36.22 36.30 1,377,480 -0.50(-1.36%)
Jul 20, 2018 36.59 36.99 36.21 36.80 503,578 +0.23(+0.63%)
Jul 19, 2018 36.49 36.64 35.92 36.56 715,952 +0.19(+0.53%)
Jul 18, 2018 36.76 36.84 35.86 36.37 814,146 -0.41(-1.12%)
Jul 17, 2018 36.56 37.16 36.39 36.79 874,390 +0.39(+1.08%)
Jul 16, 2018 36.77 36.92 36.21 36.39 757,961 -0.23(-0.63%)
Jul 13, 2018 36.77 36.92 36.41 36.62 658,941 -0.02(-0.05%)
Jul 12, 2018 36.12 36.94 35.80 36.64 812,093 +0.82(+2.28%)
Jul 11, 2018 35.48 36.33 35.34 35.83 631,852 +0.08(+0.21%)
Jul 10, 2018 35.57 36.28 35.57 35.75 1,050,463 +0.17(+0.49%)
Jul 09, 2018 35.60 35.72 35.34 35.58 649,119 +0.28(+0.79%)
Jul 06, 2018 34.28 35.46 34.21 35.30 897,228 +1.01(+2.94%)
Jul 05, 2018 33.85 34.45 33.64 34.29 752,735 +0.58(+1.71%)
Jul 03, 2018 33.72 33.72 33.72 0 +0.63(+1.91%)
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.