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 (%)
Sep 30, 2008 8.686 9.142 8.392 8.885 1,739,514 +0.54(+6.48%)
Sep 29, 2008 8.895 9.018 8.097 8.344 2,813,636 -0.82(-8.91%)
Sep 26, 2008 9.066 9.284 8.724 9.161 0 -0.18(-1.93%)
Sep 25, 2008 9.322 9.569 9.256 9.341 945,952 +0.06(+0.61%)
Sep 24, 2008 9.683 9.825 9.275 9.284 988,791 -0.24(-2.49%)
Sep 23, 2008 9.521 9.930 9.417 9.521 1,516,183 -0.01(-0.10%)
Sep 22, 2008 10.78 10.78 9.445 9.531 1,922,477 -1.22(-11.31%)
Sep 19, 2008 11.50 12.10 10.62 10.75 0 -0.01(-0.09%)
Sep 18, 2008 9.930 10.80 9.531 10.76 3,902,862 +1.07(+11.08%)
Sep 17, 2008 10.31 10.36 9.455 9.683 2,461,749 -0.89(-8.44%)
Sep 16, 2008 9.996 10.72 9.996 10.57 1,250,817 +0.23(+2.20%)
Sep 15, 2008 10.02 10.87 9.493 10.35 1,746,480 -0.46(-4.22%)
Sep 12, 2008 10.86 11.32 10.69 10.80 0 -0.20(-1.81%)
Sep 11, 2008 10.72 11.12 10.49 11.00 1,543,510 +0.16(+1.49%)
Sep 10, 2008 11.02 11.33 10.57 10.84 2,937,142 -0.12(-1.13%)
Sep 09, 2008 11.88 12.49 10.96 10.96 2,072,208 -1.00(-8.33%)
Sep 08, 2008 11.51 12.07 11.44 11.96 2,317,933 +0.81(+7.23%)
Sep 05, 2008 10.99 11.41 10.73 11.15 0 -0.01(-0.09%)
Sep 04, 2008 11.50 11.50 10.88 11.16 1,802,578 -0.34(-2.97%)
Sep 03, 2008 11.75 12.07 11.32 11.51 1,688,249 -0.27(-2.26%)
Sep 02, 2008 11.91 12.33 11.57 11.77 2,692,851 +0.20(+1.72%)
Aug 29, 2008 11.49 11.80 11.35 11.57 0 +0.03(+0.25%)
Aug 28, 2008 11.20 11.58 11.20 11.54 1,329,061 +0.46(+4.11%)
Aug 27, 2008 10.91 11.23 10.64 11.09 1,287,828 +0.15(+1.39%)
Aug 26, 2008 10.77 11.09 10.64 10.94 1,273,665 +0.18(+1.68%)
Aug 25, 2008 11.17 11.25 10.64 10.76 1,567,001 -0.53(-4.71%)
Aug 22, 2008 10.69 11.45 10.69 11.29 0 +0.69(+6.54%)
Aug 21, 2008 10.44 10.76 10.11 10.59 1,942,325 +0.10(+1.00%)
Aug 20, 2008 10.50 10.77 10.03 10.49 2,771,393 -0.03(-0.27%)
Aug 19, 2008 10.95 11.09 10.06 10.52 4,815,462 -0.62(-5.54%)
Aug 18, 2008 12.95 12.95 11.04 11.14 3,733,677 -1.70(-13.24%)
Aug 15, 2008 13.19 13.19 12.45 12.83 0 -0.14(-1.10%)
Aug 14, 2008 12.57 13.14 12.47 12.98 5,223,086 +0.34(+2.70%)
Aug 13, 2008 13.31 13.58 12.46 12.63 3,233,504 -0.69(-5.20%)
Aug 12, 2008 13.36 13.79 13.18 13.33 3,543,397 +0.03(+0.21%)
Aug 11, 2008 13.27 14.16 13.07 13.30 3,568,785 +0.13(+1.01%)
Aug 08, 2008 12.29 13.23 12.29 13.17 2,382,628 +0.74(+5.96%)
Aug 07, 2008 13.13 13.57 12.27 12.43 3,573,473 -1.11(-8.20%)
Aug 06, 2008 13.32 13.60 12.98 13.54 3,996,157 -0.05(-0.35%)
Aug 05, 2008 11.77 13.74 11.77 13.58 9,353,672 +1.98(+17.10%)
Aug 04, 2008 11.50 11.86 11.11 11.60 4,796,704 +0.20(+1.75%)
Aug 01, 2008 12.52 12.66 10.69 11.40 11,763,908 +1.93(+20.34%)
Jul 31, 2008 9.113 11.01 8.838 9.474 7,949,275 +0.47(+5.27%)
Jul 30, 2008 9.730 9.806 8.771 8.999 3,432,277 -0.50(-5.29%)
Jul 29, 2008 9.502 9.645 8.676 9.502 3,976,560 +0.75(+8.57%)
Jul 28, 2008 8.923 9.208 8.667 8.752 3,008,105 -0.22(-2.43%)
Jul 25, 2008 9.218 9.569 8.895 8.971 2,736,447 -0.19(-2.07%)
Jul 24, 2008 10.56 10.56 9.047 9.161 3,153,843 -1.41(-13.37%)
Jul 23, 2008 9.911 11.48 9.768 10.57 7,227,177 +0.82(+8.37%)
Jul 22, 2008 8.857 10.22 8.401 9.759 4,536,005 +0.86(+9.71%)
Jul 21, 2008 8.733 9.227 8.657 8.895 3,290,797 +0.21(+2.40%)
Jul 18, 2008 9.094 9.493 8.306 8.686 4,007,152 -0.36(-3.99%)
Jul 17, 2008 8.192 9.170 8.192 9.047 4,470,789 +0.89(+10.94%)
Jul 16, 2008 8.012 8.287 7.499 8.154 7,920,271 -0.15(-1.83%)
Jul 15, 2008 8.382 8.790 7.993 8.306 3,575,280 -0.15(-1.80%)
Jul 14, 2008 8.762 9.161 8.401 8.458 2,916,533 -0.14(-1.66%)
Jul 11, 2008 8.563 9.028 7.670 8.601 5,774,295 -0.21(-2.37%)
Jul 10, 2008 9.445 9.759 8.534 8.809 5,897,129 -0.63(-6.64%)
Jul 09, 2008 10.50 10.53 9.350 9.436 3,016,637 -1.02(-9.72%)
Jul 08, 2008 10.08 10.58 9.977 10.45 3,594,509 +0.25(+2.42%)
Jul 07, 2008 10.54 10.69 9.949 10.20 4,158,964 -0.11(-1.10%)
Jul 04, 2008 10.78 10.83 10.07 10.32 3,128,127 +0.00(+0.00%)
Jul 03, 2008 10.78 10.83 10.07 10.32 3,128,127 -0.39(-3.63%)
Jul 02, 2008 11.05 11.34 10.62 10.71 4,861,907 -0.30(-2.76%)
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.