Skip to main content

Boyd Gaming Corp (NY: BYD )

54.34 +0.67 (+1.25%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 7.822 7.860 7.622 7.755 974,639 -0.11(-1.45%)
Nov 27, 2009 7.784 8.069 7.622 7.869 467,674 -0.31(-3.83%)
Nov 25, 2009 8.192 8.315 8.126 8.183 697,891 +0.08(+0.94%)
Nov 24, 2009 8.192 8.230 7.974 8.107 739,655 -0.03(-0.35%)
Nov 23, 2009 8.372 8.524 8.069 8.135 2,102,329 -0.18(-2.17%)
Nov 20, 2009 8.192 8.353 7.926 8.315 1,169,381 +0.12(+1.51%)
Nov 19, 2009 8.809 8.828 8.126 8.192 2,298,368 -0.76(-8.48%)
Nov 18, 2009 9.113 9.265 8.781 8.951 1,315,909 -0.19(-2.08%)
Nov 17, 2009 9.018 9.141 8.876 9.141 1,005,264 +0.03(+0.31%)
Nov 16, 2009 9.246 9.398 9.056 9.113 1,403,341 +0.09(+0.95%)
Nov 13, 2009 8.781 9.037 8.743 9.027 2,518,237 +0.40(+4.62%)
Nov 12, 2009 8.667 8.847 8.543 8.629 2,168,041 +0.09(+1.11%)
Nov 11, 2009 8.126 8.583 8.097 8.534 2,557,320 +0.55(+6.90%)
Nov 10, 2009 7.746 7.983 7.604 7.983 2,693,287 +0.23(+2.94%)
Nov 09, 2009 7.537 7.841 7.495 7.755 1,391,221 +0.44(+5.97%)
Nov 06, 2009 7.205 7.404 7.119 7.319 913,864 +0.25(+3.49%)
Nov 05, 2009 7.214 7.395 7.043 7.072 861,466 -0.07(-0.93%)
Nov 04, 2009 7.271 7.404 7.034 7.138 1,813,377 -0.03(-0.40%)
Nov 03, 2009 6.740 7.262 6.654 7.167 2,083,905 +0.28(+3.99%)
Nov 02, 2009 7.034 7.100 6.578 6.892 2,377,512 -0.09(-1.36%)
Oct 30, 2009 7.537 7.613 6.911 6.986 3,121,177 -0.66(-8.68%)
Oct 29, 2009 7.679 8.012 7.357 7.651 4,121,958 +0.32(+4.40%)
Oct 28, 2009 8.638 8.724 7.205 7.328 4,764,040 -1.01(-12.07%)
Oct 27, 2009 9.597 9.730 8.325 8.334 4,596,000 -1.80(-17.79%)
Oct 26, 2009 10.37 10.67 10.08 10.14 1,100,012 -0.24(-2.29%)
Oct 23, 2009 10.71 10.73 10.38 10.38 669,559 -0.32(-3.02%)
Oct 22, 2009 10.40 10.77 10.15 10.70 565,807 +0.31(+3.02%)
Oct 21, 2009 10.43 10.85 10.30 10.38 1,252,496 -0.11(-1.08%)
Oct 20, 2009 10.38 10.56 10.35 10.50 742,123 -0.21(-1.95%)
Oct 19, 2009 10.93 10.96 10.65 10.71 568,321 -0.14(-1.31%)
Oct 16, 2009 10.78 10.94 10.57 10.85 1,081,150 -0.09(-0.78%)
Oct 15, 2009 10.85 10.98 10.61 10.94 891,191 +0.01(+0.09%)
Oct 14, 2009 10.71 11.03 10.64 10.93 1,136,570 +0.48(+4.64%)
Oct 13, 2009 10.38 10.68 10.23 10.44 1,060,662 +0.05(+0.46%)
Oct 12, 2009 10.44 10.54 10.21 10.39 1,007,965 +0.15(+1.48%)
Oct 09, 2009 10.17 10.27 9.920 10.24 999,087 +0.14(+1.41%)
Oct 08, 2009 10.12 10.44 10.08 10.10 1,143,120 +0.09(+0.85%)
Oct 07, 2009 10.18 10.38 9.901 10.01 900,543 -0.19(-1.86%)
Oct 06, 2009 10.01 10.38 9.920 10.20 1,177,244 +0.30(+3.07%)
Oct 05, 2009 9.511 9.939 9.455 9.901 931,554 +0.49(+5.25%)
Oct 02, 2009 9.274 9.815 9.122 9.407 1,726,754 -0.09(-1.00%)
Oct 01, 2009 10.19 10.34 9.464 9.502 1,716,156 -0.87(-8.42%)
Sep 30, 2009 10.37 10.68 9.996 10.38 1,906,213 +0.05(+0.46%)
Sep 29, 2009 10.37 10.53 10.30 10.33 1,257,952 +0.00(+0.00%)
Sep 28, 2009 10.23 10.41 10.02 10.33 895,599 +0.14(+1.40%)
Sep 25, 2009 10.31 10.58 10.07 10.19 1,156,337 -0.21(-2.01%)
Sep 24, 2009 11.12 11.22 10.25 10.39 1,860,395 -0.71(-6.41%)
Sep 23, 2009 11.62 11.76 11.06 11.11 1,623,043 -0.44(-3.78%)
Sep 22, 2009 11.49 11.75 11.44 11.54 1,316,651 +0.17(+1.50%)
Sep 21, 2009 11.76 12.10 11.20 11.37 2,134,529 -0.60(-5.00%)
Sep 18, 2009 11.78 12.12 11.47 11.97 4,116,440 +0.70(+6.23%)
Sep 17, 2009 10.87 11.76 10.83 11.27 2,791,001 +0.56(+5.23%)
Sep 16, 2009 10.98 11.36 10.42 10.71 4,269,247 +0.01(+0.09%)
Sep 15, 2009 9.407 10.95 9.407 10.70 4,432,491 +1.26(+13.38%)
Sep 14, 2009 9.360 9.483 9.293 9.436 642,753 -0.05(-0.50%)
Sep 11, 2009 9.407 9.625 9.303 9.483 1,425,564 +0.17(+1.83%)
Sep 10, 2009 9.189 9.398 8.923 9.312 1,149,609 +0.15(+1.66%)
Sep 09, 2009 8.866 9.208 8.762 9.160 1,291,026 +0.31(+3.54%)
Sep 08, 2009 9.046 9.284 8.714 8.847 1,645,103 -0.49(-5.28%)
Sep 04, 2009 9.198 9.436 9.046 9.341 785,810 +0.15(+1.65%)
Sep 03, 2009 9.132 9.255 8.961 9.189 745,761 +0.13(+1.47%)
Sep 02, 2009 9.208 9.284 9.027 9.056 843,326 -0.16(-1.75%)
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.