Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Boyd Gaming Corp (NY: BYD )

54.52 +0.17 (+0.31%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.88 13.95 13.53 13.53 56,254 -0.19(-1.38%)
Nov 27, 2002 13.66 13.95 13.53 13.72 258,835 +0.15(+1.12%)
Nov 26, 2002 13.19 13.56 13.10 13.56 348,906 +0.28(+2.07%)
Nov 25, 2002 13.24 13.37 12.92 13.29 327,942 +0.00(+0.00%)
Nov 22, 2002 12.44 13.37 12.44 13.29 301,184 +0.19(+1.45%)
Nov 21, 2002 13.37 13.77 13.03 13.10 274,426 -0.25(-1.85%)
Nov 20, 2002 13.32 13.49 13.13 13.35 365,972 +0.03(+0.21%)
Nov 19, 2002 13.25 13.47 12.82 13.32 604,266 +0.07(+0.50%)
Nov 18, 2002 13.38 13.51 13.24 13.25 693,388 +0.29(+2.27%)
Nov 15, 2002 12.59 13.00 12.59 12.96 345,114 +0.34(+2.71%)
Nov 14, 2002 12.34 12.66 12.34 12.62 422,333 +0.32(+2.63%)
Nov 13, 2002 12.01 12.40 12.01 12.29 460,889 +0.19(+1.57%)
Nov 12, 2002 11.82 12.65 11.78 12.10 581,616 +0.43(+3.66%)
Nov 11, 2002 11.88 12.04 11.59 11.68 632,814 -0.24(-1.99%)
Nov 08, 2002 11.82 12.00 11.82 11.91 331,840 +0.02(+0.16%)
Nov 07, 2002 11.96 12.01 11.82 11.89 383,038 -0.07(-0.56%)
Nov 06, 2002 12.07 12.09 11.91 11.96 681,168 +0.19(+1.61%)
Nov 05, 2002 11.98 12.18 11.62 11.77 1,483,380 +0.03(+0.24%)
Nov 04, 2002 11.96 12.01 11.63 11.74 1,285,856 +0.59(+5.28%)
Nov 01, 2002 10.73 11.26 10.63 11.15 970,660 +0.66(+6.24%)
Oct 31, 2002 11.77 12.01 10.44 10.50 1,538,792 -1.27(-10.81%)
Oct 30, 2002 11.72 11.87 11.63 11.77 828,232 -0.12(-1.04%)
Oct 29, 2002 11.87 12.36 11.63 11.89 723,834 -0.47(-3.76%)
Oct 28, 2002 12.81 13.15 12.35 12.36 345,430 -0.46(-3.56%)
Oct 25, 2002 13.10 13.15 12.62 12.81 649,775 +0.22(+1.73%)
Oct 24, 2002 12.44 13.05 12.44 12.60 711,824 +0.22(+1.76%)
Oct 23, 2002 12.96 12.98 12.06 12.38 880,167 -0.50(-3.91%)
Oct 22, 2002 13.29 13.29 12.21 12.88 1,438,924 -0.50(-3.76%)
Oct 21, 2002 14.33 14.43 13.19 13.38 1,263,522 -1.31(-8.91%)
Oct 18, 2002 14.95 14.99 14.67 14.69 215,643 -0.25(-1.65%)
Oct 17, 2002 15.09 15.27 14.94 14.94 473,952 +0.14(+0.96%)
Oct 16, 2002 15.66 15.66 14.62 14.80 421,384 -1.03(-6.48%)
Oct 15, 2002 15.76 16.19 15.76 15.82 483,644 +0.61(+3.99%)
Oct 14, 2002 15.06 15.28 14.79 15.22 594,468 +0.16(+1.07%)
Oct 11, 2002 14.00 15.52 14.00 15.06 448,564 +1.08(+7.74%)
Oct 10, 2002 15.38 15.39 13.64 13.97 1,209,901 -1.59(-10.24%)
Oct 09, 2002 15.94 15.94 14.94 15.57 944,955 -0.36(-2.26%)
Oct 08, 2002 15.71 16.37 15.58 15.93 369,449 +0.22(+1.39%)
Oct 07, 2002 16.13 16.13 15.54 15.71 228,390 -0.42(-2.59%)
Oct 04, 2002 16.17 16.17 15.67 16.13 420,226 -0.05(-0.29%)
Oct 03, 2002 16.28 16.37 15.91 16.18 921,463 -0.44(-2.63%)
Oct 02, 2002 17.20 17.20 16.23 16.61 1,244,244 -1.03(-5.86%)
Oct 01, 2002 17.81 17.85 17.37 17.65 283,381 -0.08(-0.43%)
Sep 30, 2002 17.57 17.86 17.25 17.72 475,638 +0.06(+0.32%)
Sep 27, 2002 17.65 18.23 17.54 17.67 610,902 +0.03(+0.16%)
Sep 26, 2002 17.55 17.66 17.33 17.64 717,091 +0.30(+1.75%)
Sep 25, 2002 16.80 17.56 16.60 17.33 655,148 +0.54(+3.22%)
Sep 24, 2002 16.75 16.90 16.61 16.79 265,261 -0.01(-0.06%)
Sep 23, 2002 16.62 16.90 16.35 16.80 322,780 +0.28(+1.67%)
Sep 20, 2002 16.75 16.93 16.36 16.53 383,776 -0.15(-0.91%)
Sep 19, 2002 17.07 17.17 16.61 16.68 401,579 -0.40(-2.33%)
Sep 18, 2002 16.85 17.41 16.73 17.08 1,018,171 +0.18(+1.07%)
Sep 17, 2002 16.99 17.08 16.63 16.90 462,048 +0.05(+0.28%)
Sep 16, 2002 16.80 16.85 16.52 16.85 294,864 -0.05(-0.28%)
Sep 13, 2002 16.71 16.90 16.53 16.90 475,743 -0.01(-0.06%)
Sep 12, 2002 16.33 17.04 16.25 16.91 465,208 +0.29(+1.77%)
Sep 11, 2002 16.84 17.03 16.48 16.61 307,505 -0.13(-0.79%)
Sep 10, 2002 16.61 16.99 16.56 16.74 428,443 +0.12(+0.74%)
Sep 09, 2002 16.81 17.08 16.54 16.62 750,381 -0.19(-1.13%)
Sep 06, 2002 16.52 16.99 16.46 16.81 888,700 +0.47(+2.91%)
Sep 05, 2002 15.99 16.56 15.90 16.34 579,931 +0.10(+0.64%)
Sep 04, 2002 15.00 16.48 15.00 16.23 1,316,722 +1.23(+8.23%)
Sep 03, 2002 15.43 15.43 14.86 15.00 485,435 -0.47(-3.07%)
Aug 30, 2002 15.43 15.80 15.43 15.47 199,104 -0.07(-0.43%)
Aug 29, 2002 15.50 15.97 14.90 15.54 492,388 +0.04(+0.24%)
Aug 28, 2002 15.62 15.62 15.43 15.50 601,316 -0.17(-1.09%)
Aug 27, 2002 15.85 16.10 15.43 15.67 236,291 -0.18(-1.14%)
Aug 26, 2002 15.95 16.38 15.43 15.85 397,576 +0.05(+0.30%)
Aug 23, 2002 16.19 16.19 15.80 15.80 287,173 -0.38(-2.35%)
Aug 22, 2002 16.42 16.47 15.96 16.18 463,102 -0.07(-0.41%)
Aug 21, 2002 15.95 16.60 15.95 16.25 846,246 +0.42(+2.64%)
Aug 20, 2002 15.25 16.14 15.19 15.83 770,713 +0.51(+3.35%)
Aug 16, 2002 15.57 15.66 15.05 15.32 384,935 -0.15(-0.98%)
Aug 15, 2002 14.33 15.62 14.26 15.47 788,516 +1.14(+7.95%)
Aug 14, 2002 14.00 14.33 13.66 14.33 293,916 +0.38(+2.72%)
Aug 13, 2002 14.15 14.38 13.95 13.95 130,734 -0.22(-1.54%)
Aug 12, 2002 13.95 14.47 13.95 14.17 42,138 +0.50(+3.68%)
Aug 07, 2002 13.81 14.24 13.35 13.67 127,574 +0.03(+0.21%)
Aug 06, 2002 13.07 13.75 13.07 13.64 334,579 +0.64(+4.89%)
Aug 05, 2002 13.29 13.47 12.94 13.00 129,997 -0.28(-2.14%)
Aug 02, 2002 13.84 13.84 13.10 13.29 218,698 -0.46(-3.32%)
Aug 01, 2002 14.13 14.24 13.64 13.75 164,761 -0.33(-2.36%)
Jul 31, 2002 14.40 14.40 14.06 14.08 415,064 -0.49(-3.39%)
Jul 30, 2002 14.05 14.90 14.01 14.57 255,043 +0.47(+3.37%)
Jul 29, 2002 13.19 14.28 13.10 14.10 286,541 +1.26(+9.84%)
Jul 26, 2002 12.91 12.91 12.62 12.83 75,322 +0.02(+0.15%)
Jul 25, 2002 12.96 13.05 12.20 12.81 211,219 -0.17(-1.32%)
Jul 24, 2002 11.77 13.14 11.39 12.99 353,752 +0.74(+6.05%)
Jul 23, 2002 12.52 12.53 11.39 12.25 457,518 -0.28(-2.27%)
Jul 22, 2002 13.19 13.25 12.34 12.53 179,088 -0.47(-3.58%)
Jul 19, 2002 13.38 13.43 12.63 13.00 420,436 -1.78(-12.02%)
Jul 17, 2002 15.11 15.18 14.30 14.77 235,554 +0.23(+1.57%)
Jul 12, 2002 14.14 14.76 14.14 14.54 383,354 +0.40(+2.82%)
Jul 11, 2002 14.00 14.48 13.95 14.14 501,658 +0.14(+1.02%)
Jul 10, 2002 13.59 14.33 13.59 14.00 493,020 +0.43(+3.15%)
Jul 09, 2002 13.86 13.86 13.57 13.57 183,723 -0.30(-2.19%)
Jul 08, 2002 13.76 13.88 13.76 13.88 418,645 +0.69(+5.26%)
Jul 05, 2002 13.19 13.34 13.08 13.19 126,415 +0.09(+0.65%)
Jul 04, 2002 12.67 13.10 11.87 13.10 208,901 +0.00(+0.00%)
Jul 03, 2002 12.67 13.10 11.87 13.10 208,901 +0.26(+2.00%)
Jul 02, 2002 13.86 13.96 12.44 12.84 447,616 -1.02(-7.33%)
Jul 01, 2002 13.67 13.97 13.52 13.86 301,500 +0.19(+1.39%)
Jun 28, 2002 13.94 13.94 13.38 13.67 267,474 -0.29(-2.11%)
Jun 27, 2002 13.34 13.98 13.26 13.96 237,450 +0.67(+5.07%)
Jun 26, 2002 13.15 13.70 13.10 13.29 254,305 -0.17(-1.27%)
Jun 25, 2002 13.34 13.87 13.19 13.46 436,660 +1.50(+12.54%)
Jun 21, 2002 12.25 12.25 11.77 11.96 147,695 +0.09(+0.80%)
Jun 20, 2002 11.91 12.10 11.77 11.87 149,907 -0.14(-1.19%)
Jun 19, 2002 12.15 12.15 11.73 12.01 295,812 +0.01(+0.08%)
Jun 18, 2002 11.82 12.20 11.77 12.00 285,488 +0.18(+1.53%)
Jun 17, 2002 11.77 11.93 11.77 11.82 204,687 +0.39(+3.41%)
Jun 14, 2002 10.94 11.57 10.93 11.43 518,198 -0.28(-2.35%)
Jun 12, 2002 11.77 12.04 11.58 11.70 601,421 -0.35(-2.91%)
Jun 11, 2002 12.15 12.29 12.01 12.06 241,032 -0.28(-2.31%)
Jun 10, 2002 12.42 12.59 12.29 12.34 202,896 +0.02(+0.15%)
Jun 07, 2002 11.96 12.42 11.73 12.32 286,225 +0.36(+3.02%)
Jun 06, 2002 12.44 12.44 11.79 11.96 308,137 -0.29(-2.40%)
Jun 05, 2002 12.15 12.53 11.77 12.25 621,332 -1.61(-11.64%)
May 31, 2002 14.32 14.32 13.86 13.87 184,461 +0.19(+1.39%)
May 28, 2002 13.76 13.79 13.64 13.68 256,518 +0.01(+0.07%)
May 27, 2002 13.78 13.81 13.48 13.67 165,920 +0.00(+0.00%)
May 24, 2002 13.78 13.81 13.48 13.67 165,920 -0.21(-1.50%)
May 23, 2002 13.38 13.96 12.82 13.88 327,416 +0.51(+3.83%)
May 22, 2002 13.78 13.90 13.15 13.37 304,029 -0.42(-3.03%)
May 21, 2002 14.05 14.14 13.48 13.78 347,642 -0.30(-2.16%)
May 20, 2002 14.14 14.19 14.05 14.09 151,698 -0.06(-0.40%)
May 17, 2002 13.95 14.28 13.95 14.14 216,486 +0.09(+0.68%)
May 16, 2002 14.18 14.19 13.66 14.05 118,514 -0.04(-0.27%)
May 15, 2002 14.27 14.27 13.91 14.09 228,917 -0.14(-1.00%)
May 14, 2002 14.05 14.24 14.00 14.23 192,783 +0.37(+2.67%)
May 13, 2002 13.81 14.23 13.67 13.86 356,070 +0.10(+0.69%)
May 10, 2002 14.24 14.24 13.06 13.76 652,198 -0.47(-3.27%)
May 09, 2002 14.24 14.67 14.14 14.23 10,534 +0.03(+0.20%)
May 08, 2002 14.62 14.85 13.76 14.20 541,690 -0.39(-2.67%)
May 07, 2002 14.79 15.17 14.57 14.59 269,054 -0.29(-1.98%)
May 06, 2002 15.42 15.57 14.86 14.88 377,034 -0.50(-3.27%)
May 03, 2002 15.31 15.58 15.30 15.39 370,818 +0.14(+0.93%)
May 02, 2002 14.84 15.30 14.84 15.24 615,011 +0.50(+3.41%)
May 01, 2002 14.52 14.88 14.43 14.74 349,960 +0.22(+1.50%)
Apr 30, 2002 14.45 14.61 14.38 14.52 299,288 -0.02(-0.13%)
Apr 29, 2002 14.71 14.80 14.43 14.54 262,522 -0.22(-1.48%)
Apr 26, 2002 15.05 15.19 14.60 14.76 276,744 -0.28(-1.89%)
Apr 25, 2002 15.00 15.08 14.76 15.05 313,510 +0.00(+0.00%)
Apr 24, 2002 15.02 15.28 15.00 15.05 621,648 +0.12(+0.83%)
Apr 23, 2002 14.24 14.95 14.14 14.92 982,459 -0.09(-0.63%)
Apr 22, 2002 14.90 15.14 14.85 15.02 834,236 -0.64(-4.06%)
Apr 19, 2002 15.90 15.99 15.40 15.65 600,789 +0.00(+0.00%)
Apr 18, 2002 15.52 15.80 15.09 15.65 571,819 +0.37(+2.42%)
Apr 17, 2002 15.09 15.50 15.09 15.28 356,070 +0.34(+2.29%)
Apr 16, 2002 14.90 15.28 14.84 14.94 425,493 -0.06(-0.38%)
Apr 15, 2002 15.05 15.05 14.68 15.00 234,290 -0.05(-0.32%)
Apr 12, 2002 14.95 15.17 14.90 15.05 279,799 +0.24(+1.60%)
Apr 11, 2002 14.63 15.18 14.62 14.81 3,687,118 +0.24(+1.63%)
Apr 10, 2002 14.48 15.06 14.46 14.57 330,787 -0.07(-0.45%)
Apr 09, 2002 15.14 15.19 14.54 14.64 675,164 -0.26(-1.72%)
Apr 08, 2002 14.32 14.89 14.05 14.89 433,921 +0.57(+3.98%)
Apr 05, 2002 14.19 14.48 14.19 14.32 485,856 +0.47(+3.36%)
Apr 04, 2002 13.24 13.86 13.00 13.86 338,793 +0.63(+4.73%)
Apr 03, 2002 13.59 13.62 12.72 13.23 561,179 -0.40(-2.92%)
Apr 02, 2002 14.14 14.27 13.57 13.63 448,037 -0.59(-4.14%)
Apr 01, 2002 14.20 14.28 13.77 14.22 529,786 -0.06(-0.40%)
Mar 29, 2002 14.19 14.35 14.00 14.28 534,737 +0.00(+0.00%)
Mar 28, 2002 14.19 14.35 14.00 14.28 534,737 +0.09(+0.60%)
Mar 27, 2002 13.83 14.29 13.83 14.19 914,721 +0.36(+2.61%)
Mar 26, 2002 13.34 13.83 13.29 13.83 8,701,599 +0.45(+3.33%)
Mar 25, 2002 13.45 13.48 12.81 13.38 986,146 -0.16(-1.19%)
Mar 22, 2002 12.72 13.65 12.59 13.55 2,327,203 +2.15(+18.92%)
Mar 21, 2002 11.30 11.56 11.30 11.39 1,029,443 +0.12(+1.10%)
Mar 20, 2002 11.20 11.49 10.96 11.27 52,673 +0.06(+0.51%)
Mar 19, 2002 10.82 11.26 10.70 11.21 663,681 +0.64(+6.01%)
Mar 18, 2002 10.06 10.58 10.06 10.57 392,098 +0.51(+5.09%)
Mar 15, 2002 9.540 10.16 9.493 10.06 692,756 +0.58(+6.11%)
Mar 14, 2002 9.967 10.11 9.018 9.483 541,585 -0.74(-7.24%)
Mar 13, 2002 10.73 10.76 10.06 10.22 253,884 -0.60(-5.53%)
Mar 12, 2002 10.68 10.88 10.68 10.82 75,006 -0.08(-0.70%)
Mar 11, 2002 11.15 11.38 10.55 10.90 221,016 -0.26(-2.30%)
Mar 08, 2002 10.86 11.15 10.82 11.15 200,473 +0.39(+3.62%)
Mar 07, 2002 10.45 10.88 10.45 10.76 196,260 +0.29(+2.81%)
Mar 06, 2002 10.91 10.91 9.597 10.47 676,428 -0.44(-4.00%)
Mar 05, 2002 10.77 11.21 10.54 10.91 300,763 +0.13(+1.23%)
Mar 04, 2002 11.34 12.31 10.75 10.77 10,534 -0.38(-3.40%)
Mar 01, 2002 10.53 11.15 10.53 11.15 238,714 +0.62(+5.86%)
Feb 28, 2002 10.43 10.72 10.32 10.54 331,524 +0.14(+1.37%)
Feb 27, 2002 10.01 10.44 10.01 10.39 153,594 +0.39(+3.89%)
Feb 26, 2002 9.825 10.03 9.739 10.01 156,965 +0.27(+2.73%)
Feb 25, 2002 9.777 9.872 9.018 9.739 281,485 -0.13(-1.35%)
Feb 22, 2002 9.958 9.967 9.502 9.872 201,316 -0.03(-0.29%)
Feb 21, 2002 10.09 10.25 9.834 9.901 3,170,921 -0.14(-1.42%)
Feb 20, 2002 9.815 10.16 9.815 10.04 352,383 +0.35(+3.62%)
Feb 19, 2002 9.493 9.834 9.255 9.692 358,703 +0.20(+2.10%)
Feb 18, 2002 9.692 9.967 9.065 9.493 428,127 +0.00(+0.00%)
Feb 15, 2002 9.692 9.967 9.065 9.493 428,127 -0.21(-2.15%)
Feb 14, 2002 9.540 9.891 9.511 9.701 397,049 +0.23(+2.40%)
Feb 13, 2002 9.436 9.578 9.018 9.474 499,551 +0.05(+0.50%)
Feb 12, 2002 9.018 9.720 8.970 9.426 733,947 +0.41(+4.53%)
Feb 11, 2002 9.208 9.350 8.638 9.018 921,674 +0.01(+0.11%)
Feb 08, 2002 8.306 9.018 8.211 9.008 848,985 +0.93(+11.52%)
Feb 07, 2002 7.679 8.097 7.404 8.078 494,179 +0.40(+5.19%)
Feb 06, 2002 7.822 8.164 7.404 7.679 452,251 -0.09(-1.10%)
Feb 05, 2002 7.641 7.831 7.604 7.765 100,394 +0.12(+1.61%)
Feb 04, 2002 7.366 7.679 7.357 7.641 130,523 +0.24(+3.21%)
Feb 01, 2002 7.803 7.803 7.404 7.404 87,332 -0.41(-5.22%)
Jan 31, 2002 7.575 7.812 7.452 7.812 142,533 +0.36(+4.84%)
Jan 30, 2002 7.594 7.594 7.271 7.452 101,869 -0.14(-1.88%)
Jan 29, 2002 7.404 7.670 7.404 7.594 147,695 +0.11(+1.52%)
Jan 28, 2002 7.309 7.499 7.186 7.480 134,843 +0.22(+3.01%)
Jan 25, 2002 7.404 7.452 6.835 7.262 258,941 -0.10(-1.42%)
Jan 24, 2002 7.499 7.585 7.262 7.366 90,703 -0.13(-1.77%)
Jan 23, 2002 7.594 7.594 7.309 7.499 238,398 -0.09(-1.13%)
Jan 22, 2002 7.717 7.736 7.404 7.585 284,118 -0.13(-1.72%)
Jan 21, 2002 7.879 7.879 7.366 7.717 346,378 +0.00(+0.00%)
Jan 18, 2002 7.879 7.879 7.366 7.717 346,378 -0.16(-2.05%)
Jan 17, 2002 7.689 7.879 7.613 7.879 333,526 +0.33(+4.40%)
Jan 16, 2002 7.119 7.689 7.119 7.547 432,446 +0.48(+6.85%)
Jan 15, 2002 6.692 7.110 6.692 7.062 368,395 +0.37(+5.53%)
Jan 14, 2002 6.654 6.740 6.540 6.692 164,024 -0.04(-0.56%)
Jan 11, 2002 6.854 6.854 6.502 6.730 220,700 -0.09(-1.25%)
Jan 10, 2002 6.502 6.835 6.474 6.816 442,980 +0.65(+10.46%)
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.