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 (%)
May 31, 2002 14.32 14.32 13.86 13.87 184,454 +0.19(+1.39%)
May 28, 2002 13.76 13.79 13.64 13.68 256,508 +0.01(+0.07%)
May 27, 2002 13.78 13.81 13.48 13.67 165,914 +0.00(+0.00%)
May 24, 2002 13.78 13.81 13.48 13.67 165,914 -0.21(-1.51%)
May 23, 2002 13.38 13.96 12.82 13.88 327,404 +0.51(+3.84%)
May 22, 2002 13.78 13.90 13.15 13.37 304,018 -0.42(-3.03%)
May 21, 2002 14.05 14.14 13.48 13.78 347,629 -0.30(-2.16%)
May 20, 2002 14.14 14.19 14.05 14.09 151,692 -0.06(-0.40%)
May 17, 2002 13.95 14.28 13.95 14.14 216,478 +0.09(+0.68%)
May 16, 2002 14.18 14.19 13.66 14.05 118,510 -0.04(-0.27%)
May 15, 2002 14.27 14.27 13.91 14.09 228,908 -0.14(-1.00%)
May 14, 2002 14.05 14.24 14.00 14.23 192,776 +0.37(+2.67%)
May 13, 2002 13.81 14.23 13.67 13.86 356,057 +0.10(+0.69%)
May 10, 2002 14.24 14.24 13.06 13.76 652,174 -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 14.20 541,670 -0.39(-2.67%)
May 07, 2002 14.79 15.17 14.57 14.59 269,044 -0.29(-1.98%)
May 06, 2002 15.42 15.57 14.86 14.88 377,020 -0.50(-3.27%)
May 03, 2002 15.31 15.58 15.30 15.39 370,805 +0.14(+0.93%)
May 02, 2002 14.84 15.30 14.84 15.25 614,988 +0.50(+3.41%)
May 01, 2002 14.52 14.88 14.43 14.74 349,947 +0.22(+1.50%)
Apr 30, 2002 14.45 14.61 14.38 14.52 299,277 -0.02(-0.13%)
Apr 29, 2002 14.71 14.80 14.43 14.54 262,513 -0.22(-1.48%)
Apr 26, 2002 15.05 15.19 14.60 14.76 276,734 -0.28(-1.89%)
Apr 25, 2002 15.00 15.08 14.76 15.05 313,498 +0.00(+0.00%)
Apr 24, 2002 15.02 15.28 15.00 15.05 621,625 +0.12(+0.83%)
Apr 23, 2002 14.24 14.95 14.14 14.92 982,422 -0.09(-0.63%)
Apr 22, 2002 14.90 15.14 14.85 15.02 834,206 -0.64(-4.06%)
Apr 19, 2002 15.90 16.00 15.40 15.65 600,767 +0.00(+0.00%)
Apr 18, 2002 15.52 15.81 15.09 15.65 571,798 +0.37(+2.42%)
Apr 17, 2002 15.09 15.50 15.09 15.28 356,057 +0.34(+2.29%)
Apr 16, 2002 14.90 15.28 14.84 14.94 425,477 -0.06(-0.38%)
Apr 15, 2002 15.05 15.05 14.68 15.00 234,281 -0.05(-0.32%)
Apr 12, 2002 14.95 15.17 14.90 15.05 279,789 +0.24(+1.60%)
Apr 11, 2002 14.63 15.18 14.62 14.81 3,686,982 +0.24(+1.63%)
Apr 10, 2002 14.48 15.06 14.46 14.57 330,774 -0.07(-0.45%)
Apr 09, 2002 15.14 15.19 14.54 14.64 675,139 -0.26(-1.72%)
Apr 08, 2002 14.32 14.89 14.05 14.89 433,905 +0.57(+3.98%)
Apr 05, 2002 14.19 14.48 14.19 14.32 485,838 +0.47(+3.36%)
Apr 04, 2002 13.24 13.86 13.01 13.86 338,780 +0.63(+4.74%)
Apr 03, 2002 13.59 13.62 12.72 13.23 561,158 -0.40(-2.92%)
Apr 02, 2002 14.14 14.27 13.57 13.63 448,020 -0.59(-4.14%)
Apr 01, 2002 14.20 14.28 13.77 14.22 529,766 -0.06(-0.40%)
Mar 29, 2002 14.19 14.35 14.00 14.28 534,717 +0.00(+0.00%)
Mar 28, 2002 14.19 14.35 14.00 14.28 534,717 +0.09(+0.60%)
Mar 27, 2002 13.83 14.29 13.83 14.19 914,687 +0.36(+2.61%)
Mar 26, 2002 13.34 13.83 13.29 13.83 8,701,277 +0.45(+3.33%)
Mar 25, 2002 13.45 13.48 12.82 13.38 986,109 -0.16(-1.19%)
Mar 22, 2002 12.72 13.65 12.59 13.55 2,327,117 +2.15(+18.92%)
Mar 21, 2002 11.30 11.56 11.30 11.39 1,029,405 +0.12(+1.10%)
Mar 20, 2002 11.20 11.49 10.96 11.27 52,671 +0.06(+0.51%)
Mar 19, 2002 10.82 11.26 10.70 11.21 663,656 +0.64(+6.02%)
Mar 18, 2002 10.06 10.58 10.06 10.57 392,084 +0.51(+5.09%)
Mar 15, 2002 9.540 10.16 9.493 10.06 692,731 +0.58(+6.11%)
Mar 14, 2002 9.967 10.11 9.018 9.483 541,564 -0.74(-7.24%)
Mar 13, 2002 10.73 10.76 10.06 10.22 253,875 -0.60(-5.53%)
Mar 12, 2002 10.68 10.88 10.68 10.82 75,003 -0.08(-0.70%)
Mar 11, 2002 11.15 11.38 10.55 10.90 221,008 -0.26(-2.30%)
Mar 08, 2002 10.86 11.15 10.82 11.15 200,466 +0.39(+3.62%)
Mar 07, 2002 10.45 10.88 10.45 10.76 196,252 +0.29(+2.81%)
Mar 06, 2002 10.91 10.91 9.597 10.47 676,403 -0.44(-4.00%)
Mar 05, 2002 10.77 11.21 10.54 10.91 300,752 +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 11.15 238,705 +0.62(+5.86%)
Feb 28, 2002 10.43 10.72 10.32 10.54 331,512 +0.14(+1.37%)
Feb 27, 2002 10.01 10.44 10.01 10.39 153,589 +0.39(+3.89%)
Feb 26, 2002 9.825 10.03 9.740 10.01 156,960 +0.27(+2.73%)
Feb 25, 2002 9.778 9.873 9.018 9.740 281,474 -0.13(-1.35%)
Feb 22, 2002 9.958 9.967 9.502 9.873 201,309 -0.03(-0.29%)
Feb 21, 2002 10.09 10.25 9.835 9.901 3,170,804 -0.14(-1.42%)
Feb 20, 2002 9.816 10.16 9.816 10.04 352,370 +0.35(+3.62%)
Feb 19, 2002 9.493 9.835 9.256 9.692 358,690 +0.20(+2.10%)
Feb 18, 2002 9.692 9.967 9.066 9.493 428,111 +0.00(+0.00%)
Feb 15, 2002 9.692 9.967 9.066 9.493 428,111 -0.21(-2.15%)
Feb 14, 2002 9.540 9.892 9.512 9.702 397,035 +0.23(+2.40%)
Feb 13, 2002 9.436 9.578 9.018 9.474 499,533 +0.05(+0.50%)
Feb 12, 2002 9.018 9.721 8.971 9.426 733,920 +0.41(+4.53%)
Feb 11, 2002 9.208 9.350 8.639 9.018 921,640 +0.01(+0.11%)
Feb 08, 2002 8.306 9.018 8.211 9.009 848,953 +0.93(+11.52%)
Feb 07, 2002 7.680 8.097 7.404 8.078 494,160 +0.40(+5.19%)
Feb 06, 2002 7.822 8.164 7.404 7.680 452,234 -0.09(-1.10%)
Feb 05, 2002 7.642 7.832 7.604 7.765 100,391 +0.12(+1.61%)
Feb 04, 2002 7.366 7.680 7.357 7.642 130,519 +0.24(+3.21%)
Feb 01, 2002 7.803 7.803 7.404 7.404 87,328 -0.41(-5.22%)
Jan 31, 2002 7.575 7.813 7.452 7.813 142,528 +0.36(+4.84%)
Jan 30, 2002 7.594 7.594 7.272 7.452 101,866 -0.14(-1.88%)
Jan 29, 2002 7.404 7.670 7.404 7.594 147,689 +0.11(+1.52%)
Jan 28, 2002 7.309 7.499 7.186 7.480 134,838 +0.22(+3.01%)
Jan 25, 2002 7.404 7.452 6.835 7.262 258,931 -0.10(-1.42%)
Jan 24, 2002 7.499 7.585 7.262 7.366 90,699 -0.13(-1.77%)
Jan 23, 2002 7.594 7.594 7.309 7.499 238,389 -0.09(-1.13%)
Jan 22, 2002 7.718 7.737 7.404 7.585 284,108 -0.13(-1.72%)
Jan 21, 2002 7.879 7.879 7.366 7.718 346,365 +0.00(+0.00%)
Jan 18, 2002 7.879 7.879 7.366 7.718 346,365 -0.16(-2.05%)
Jan 17, 2002 7.689 7.879 7.613 7.879 333,513 +0.33(+4.40%)
Jan 16, 2002 7.120 7.689 7.120 7.547 432,430 +0.48(+6.85%)
Jan 15, 2002 6.692 7.110 6.692 7.063 368,382 +0.37(+5.53%)
Jan 14, 2002 6.654 6.740 6.541 6.692 164,018 -0.04(-0.56%)
Jan 11, 2002 6.854 6.854 6.503 6.730 220,692 -0.09(-1.25%)
Jan 10, 2002 6.503 6.835 6.474 6.816 442,964 +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.