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 UNCHANGED
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 (%)
Jan 29, 2010 7.518 7.641 7.328 7.404 1,508,094 -0.10(-1.39%)
Jan 28, 2010 7.594 7.717 7.328 7.509 1,108,165 -0.08(-1.00%)
Jan 27, 2010 7.727 7.765 7.461 7.585 1,047,318 -0.14(-1.84%)
Jan 26, 2010 7.860 7.926 7.727 7.727 847,997 -0.17(-2.16%)
Jan 25, 2010 8.145 8.145 7.736 7.898 860,796 -0.06(-0.72%)
Jan 22, 2010 8.287 8.353 7.917 7.955 1,196,958 -0.36(-4.34%)
Jan 21, 2010 8.391 8.496 8.230 8.315 1,263,361 -0.07(-0.79%)
Jan 20, 2010 8.344 8.391 8.202 8.382 904,625 +0.01(+0.11%)
Jan 19, 2010 8.173 8.372 8.128 8.372 898,216 +0.17(+2.08%)
Jan 15, 2010 8.135 8.202 8.202 8.202 970,554 +0.04(+0.47%)
Jan 14, 2010 8.069 8.268 7.993 8.164 853,713 +0.10(+1.30%)
Jan 13, 2010 7.879 8.088 7.812 8.059 831,184 +0.27(+3.41%)
Jan 12, 2010 7.831 8.058 7.698 7.793 1,725,889 -0.12(-1.56%)
Jan 11, 2010 8.088 8.126 7.869 7.917 896,497 -0.10(-1.30%)
Jan 08, 2010 8.339 8.339 7.907 8.021 1,417,502 -0.32(-3.87%)
Jan 07, 2010 8.221 8.344 8.088 8.344 876,060 +0.09(+1.15%)
Jan 06, 2010 8.239 8.258 8.097 8.249 909,126 +0.03(+0.35%)
Jan 05, 2010 8.249 8.439 8.078 8.221 1,768,851 +0.06(+0.70%)
Jan 04, 2010 8.002 8.202 8.002 8.164 783,077 +0.22(+2.75%)
Dec 31, 2009 7.983 7.945 7.945 7.945 541,268 -0.03(-0.36%)
Dec 30, 2009 8.031 8.088 7.879 7.974 365,881 -0.09(-1.18%)
Dec 29, 2009 8.116 8.221 8.040 8.069 430,183 -0.04(-0.47%)
Dec 28, 2009 8.249 8.353 8.021 8.107 500,723 -0.10(-1.27%)
Dec 24, 2009 8.372 8.372 8.183 8.211 137,436 -0.10(-1.26%)
Dec 23, 2009 8.192 8.496 7.983 8.315 775,982 +0.12(+1.51%)
Dec 22, 2009 8.382 8.382 7.983 8.192 644,505 -0.34(-4.00%)
Dec 21, 2009 8.382 8.581 8.254 8.534 938,262 +0.25(+2.98%)
Dec 18, 2009 8.059 8.353 7.974 8.287 1,595,010 +0.32(+4.05%)
Dec 17, 2009 8.078 8.230 7.879 7.964 1,979,453 -0.14(-1.76%)
Dec 16, 2009 8.031 8.145 7.974 8.107 399,556 +0.09(+1.07%)
Dec 15, 2009 8.239 8.239 7.964 8.021 572,091 -0.23(-2.76%)
Dec 14, 2009 8.069 8.258 8.059 8.249 595,842 +0.32(+4.07%)
Dec 11, 2009 7.736 7.926 7.660 7.926 1,106,132 +0.20(+2.58%)
Dec 10, 2009 7.907 8.031 7.660 7.727 424,428 -0.16(-2.05%)
Dec 09, 2009 8.002 8.069 7.784 7.888 591,213 -0.13(-1.66%)
Dec 08, 2009 8.135 8.154 7.879 8.021 594,464 -0.14(-1.74%)
Dec 07, 2009 8.202 8.306 8.083 8.164 489,876 -0.09(-1.04%)
Dec 04, 2009 8.097 8.258 7.964 8.249 1,127,102 +0.44(+5.59%)
Dec 03, 2009 7.983 8.069 7.784 7.812 642,547 -0.16(-2.02%)
Dec 02, 2009 7.926 8.069 7.888 7.974 574,736 +0.06(+0.72%)
Dec 01, 2009 7.860 8.012 7.765 7.917 905,094 +0.16(+2.08%)
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%)
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.