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 (%)
Jun 30, 2005 49.56 49.84 48.54 48.54 376,612 -0.93(-1.88%)
Jun 29, 2005 49.70 49.84 49.23 49.47 502,606 +0.00(+0.00%)
Jun 28, 2005 48.39 49.55 48.36 49.47 512,825 +0.99(+2.04%)
Jun 27, 2005 48.98 49.32 48.00 48.48 874,268 -0.88(-1.79%)
Jun 24, 2005 48.21 49.96 47.73 49.36 2,003,474 +0.58(+1.19%)
Jun 23, 2005 50.33 50.76 48.05 48.78 754,595 -1.74(-3.44%)
Jun 22, 2005 50.31 50.78 49.94 50.52 513,984 +0.26(+0.51%)
Jun 21, 2005 51.19 51.24 49.70 50.26 1,212,008 -1.15(-2.23%)
Jun 20, 2005 51.27 51.73 51.16 51.41 462,469 -0.33(-0.64%)
Jun 17, 2005 52.26 52.40 51.35 51.74 858,361 -0.51(-0.98%)
Jun 16, 2005 52.26 52.30 51.88 52.26 493,231 -0.07(-0.13%)
Jun 15, 2005 53.00 53.11 51.73 52.32 550,750 -0.44(-0.83%)
Jun 14, 2005 52.21 53.07 51.92 52.76 736,264 +0.66(+1.26%)
Jun 13, 2005 52.49 52.62 51.79 52.10 257,044 -0.34(-0.65%)
Jun 10, 2005 53.27 53.46 51.96 52.45 492,704 -0.44(-0.83%)
Jun 09, 2005 51.50 52.89 51.04 52.88 471,529 +1.15(+2.22%)
Jun 08, 2005 52.55 53.05 51.65 51.73 404,002 -0.82(-1.55%)
Jun 07, 2005 52.83 53.87 52.46 52.55 568,659 -0.13(-0.25%)
Jun 06, 2005 52.99 53.02 52.05 52.68 567,605 -0.06(-0.11%)
Jun 03, 2005 53.58 54.11 52.44 52.74 946,009 -0.27(-0.50%)
Jun 02, 2005 51.68 53.16 51.41 53.01 950,749 +1.48(+2.87%)
Jun 01, 2005 50.31 51.90 50.07 51.53 1,312,192 +1.35(+2.69%)
May 31, 2005 51.01 51.35 50.12 50.18 890,702 -0.84(-1.64%)
May 27, 2005 50.78 51.39 50.78 51.01 428,864 +0.05(+0.09%)
May 26, 2005 50.50 51.12 50.50 50.97 685,593 +0.47(+0.92%)
May 25, 2005 51.50 51.58 50.37 50.50 722,464 -1.23(-2.39%)
May 24, 2005 52.19 52.58 51.37 51.73 592,045 -0.93(-1.77%)
May 23, 2005 52.53 52.92 51.54 52.66 749,643 +0.37(+0.71%)
May 20, 2005 52.65 52.68 51.97 52.29 543,375 -0.39(-0.74%)
May 19, 2005 52.35 52.92 51.95 52.68 751,750 +0.33(+0.63%)
May 18, 2005 50.41 52.64 50.22 52.35 1,313,878 +2.23(+4.45%)
May 17, 2005 49.93 50.23 49.36 50.12 560,968 -0.03(-0.06%)
May 16, 2005 49.02 50.26 48.86 50.15 625,545 +1.09(+2.23%)
May 13, 2005 49.69 49.97 47.94 49.06 1,019,540 -0.64(-1.28%)
May 12, 2005 50.93 51.12 49.46 49.69 762,812 -1.42(-2.79%)
May 11, 2005 50.74 51.30 49.38 51.12 647,141 +0.50(+0.99%)
May 10, 2005 52.21 52.26 50.44 50.61 576,981 -1.81(-3.46%)
May 09, 2005 51.78 52.45 51.04 52.43 723,623 +0.70(+1.36%)
May 06, 2005 52.21 52.49 51.42 51.72 469,528 -0.08(-0.15%)
May 05, 2005 51.67 52.36 50.97 51.80 809,480 +0.13(+0.26%)
May 04, 2005 49.84 52.31 49.74 51.67 1,291,123 +2.58(+5.26%)
May 03, 2005 48.96 49.87 48.55 49.09 568,342 -0.62(-1.24%)
May 02, 2005 50.01 50.78 48.89 49.70 763,444 -0.40(-0.80%)
Apr 29, 2005 50.41 51.02 48.94 50.10 995,837 -0.09(-0.19%)
Apr 28, 2005 51.16 51.72 49.55 50.20 1,098,655 -0.96(-1.87%)
Apr 27, 2005 52.21 52.68 51.04 51.16 1,733,577 -2.56(-4.77%)
Apr 26, 2005 51.64 54.52 51.04 53.72 3,131,311 +4.92(+10.08%)
Apr 25, 2005 47.23 49.54 46.63 48.80 1,502,553 +2.82(+6.13%)
Apr 22, 2005 49.44 49.59 45.33 45.98 1,411,007 -3.46(-6.99%)
Apr 21, 2005 49.00 49.96 47.96 49.44 821,384 +1.39(+2.88%)
Apr 20, 2005 50.41 50.41 47.54 48.05 1,076,217 -2.35(-4.67%)
Apr 19, 2005 50.78 51.62 49.72 50.41 608,585 +0.96(+1.94%)
Apr 18, 2005 49.36 50.31 47.70 49.45 1,014,378 -0.60(-1.19%)
Apr 15, 2005 51.43 51.92 49.76 50.04 941,373 -1.58(-3.05%)
Apr 14, 2005 54.15 54.26 51.21 51.62 786,304 -2.34(-4.34%)
Apr 13, 2005 54.11 56.24 53.61 53.96 1,240,135 +0.19(+0.35%)
Apr 12, 2005 53.17 53.91 52.44 53.78 623,333 +0.58(+1.09%)
Apr 11, 2005 52.83 53.63 52.34 53.20 573,083 +0.37(+0.70%)
Apr 08, 2005 53.63 54.25 52.68 52.83 543,586 -0.57(-1.07%)
Apr 07, 2005 53.40 53.87 52.59 53.40 1,043,981 +1.52(+2.93%)
Apr 06, 2005 51.07 52.21 51.07 51.88 686,962 +1.00(+1.96%)
Apr 05, 2005 50.42 51.14 50.41 50.88 325,098 +0.35(+0.70%)
Apr 04, 2005 50.78 50.99 49.61 50.53 438,029 -0.15(-0.30%)
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.