Skip to main content

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 (%)
Mar 31, 2005 49.98 50.13 49.38 49.51 570,955 -0.52(-1.04%)
Mar 30, 2005 49.36 50.76 49.32 50.03 937,546 +0.33(+0.67%)
Mar 29, 2005 50.80 51.77 49.46 49.70 644,905 -1.25(-2.46%)
Mar 28, 2005 51.60 51.82 50.69 50.95 580,752 -0.65(-1.25%)
Mar 24, 2005 51.17 52.20 51.13 51.59 449,074 +0.86(+1.70%)
Mar 23, 2005 52.26 52.26 50.41 50.73 1,224,499 -1.53(-2.92%)
Mar 22, 2005 52.31 52.51 51.75 52.26 1,055,108 +0.09(+0.18%)
Mar 21, 2005 53.77 53.77 51.36 52.16 1,365,131 -1.72(-3.19%)
Mar 18, 2005 54.58 54.58 53.40 53.88 1,333,634 -0.70(-1.29%)
Mar 17, 2005 53.35 54.87 53.30 54.58 868,547 +1.19(+2.22%)
Mar 16, 2005 54.50 54.50 53.16 53.40 1,039,623 -1.09(-2.00%)
Mar 15, 2005 52.40 55.68 52.16 54.49 2,323,114 +3.61(+7.09%)
Mar 14, 2005 50.56 51.11 50.47 50.88 557,998 +0.56(+1.11%)
Mar 11, 2005 49.67 50.75 49.67 50.32 978,208 +0.95(+1.92%)
Mar 10, 2005 49.37 49.65 48.60 49.37 818,931 +0.00(+0.00%)
Mar 09, 2005 49.93 49.93 48.73 49.37 846,425 -0.67(-1.35%)
Mar 08, 2005 51.04 51.07 49.60 50.05 852,008 -1.00(-1.95%)
Mar 07, 2005 48.31 51.59 48.19 51.04 1,900,481 +3.71(+7.84%)
Mar 04, 2005 47.75 47.75 47.08 47.33 472,144 -0.09(-0.18%)
Mar 03, 2005 47.84 47.89 46.86 47.42 983,370 -0.07(-0.14%)
Mar 02, 2005 47.27 47.69 46.84 47.48 698,946 +0.30(+0.64%)
Mar 01, 2005 46.52 47.21 46.26 47.18 504,484 +0.65(+1.41%)
Feb 28, 2005 47.10 47.55 45.99 46.52 717,276 -0.58(-1.23%)
Feb 25, 2005 46.42 47.10 45.81 47.10 609,826 +1.31(+2.86%)
Feb 24, 2005 45.14 46.42 43.96 45.79 751,933 +0.71(+1.58%)
Feb 23, 2005 45.48 46.24 44.85 45.08 791,226 -0.40(-0.88%)
Feb 22, 2005 47.43 47.43 45.09 45.48 1,006,967 -1.95(-4.10%)
Feb 18, 2005 48.51 48.62 47.33 47.43 509,540 -0.91(-1.89%)
Feb 17, 2005 48.29 48.74 47.89 48.34 630,895 +0.15(+0.32%)
Feb 16, 2005 47.89 48.49 47.57 48.19 998,329 -0.04(-0.08%)
Feb 15, 2005 47.94 50.00 47.92 48.22 2,124,228 +0.89(+1.89%)
Feb 14, 2005 46.56 47.62 46.27 47.33 1,015,605 +1.39(+3.02%)
Feb 11, 2005 45.57 46.28 44.81 45.95 1,133,694 +0.32(+0.71%)
Feb 10, 2005 44.00 45.71 42.96 45.62 3,215,575 +5.33(+13.22%)
Feb 09, 2005 41.67 41.67 40.04 40.30 570,744 -0.52(-1.28%)
Feb 08, 2005 41.77 41.77 40.62 40.82 726,440 -0.30(-0.74%)
Feb 07, 2005 40.44 41.84 40.42 41.12 815,349 +1.40(+3.51%)
Feb 04, 2005 39.19 39.94 39.11 39.73 356,794 +0.49(+1.26%)
Feb 03, 2005 39.65 39.65 38.80 39.23 494,687 -0.42(-1.05%)
Feb 02, 2005 39.35 39.87 39.13 39.65 498,479 +0.90(+2.33%)
Feb 01, 2005 38.21 38.85 37.84 38.75 432,957 +0.97(+2.56%)
Jan 31, 2005 38.16 38.24 37.27 37.78 398,404 +0.36(+0.96%)
Jan 28, 2005 37.76 37.88 36.78 37.42 235,334 -0.32(-0.86%)
Jan 27, 2005 37.52 38.38 37.31 37.74 480,255 +0.23(+0.61%)
Jan 26, 2005 36.39 37.62 36.33 37.52 555,364 +1.36(+3.75%)
Jan 25, 2005 36.07 36.71 36.07 36.16 284,635 +0.15(+0.42%)
Jan 24, 2005 37.50 37.65 35.79 36.01 500,586 -0.85(-2.32%)
Jan 21, 2005 37.12 37.74 36.55 36.86 457,080 -0.27(-0.72%)
Jan 20, 2005 38.23 38.26 36.96 37.13 787,539 -1.10(-2.88%)
Jan 19, 2005 37.86 38.41 37.86 38.23 815,033 +0.61(+1.61%)
Jan 18, 2005 37.12 37.81 37.09 37.62 1,147,388 +0.61(+1.64%)
Jan 14, 2005 37.16 37.25 36.88 37.01 418,419 +0.07(+0.18%)
Jan 13, 2005 37.16 37.59 36.77 36.95 483,310 -0.21(-0.56%)
Jan 12, 2005 37.35 37.89 36.03 37.16 793,754 -0.32(-0.86%)
Jan 11, 2005 37.80 38.00 36.54 37.48 599,187 -0.26(-0.68%)
Jan 10, 2005 37.97 38.16 37.42 37.73 454,762 -0.15(-0.40%)
Jan 07, 2005 38.56 38.73 37.88 37.89 326,350 -0.58(-1.51%)
Jan 06, 2005 37.79 38.53 37.31 38.47 669,029 +0.91(+2.43%)
Jan 05, 2005 37.45 37.82 37.03 37.55 678,088 +0.06(+0.15%)
Jan 04, 2005 38.76 38.88 37.28 37.50 698,314 -1.20(-3.09%)
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.