Skip to main content

Boyd Gaming Corp (NY: BYD )

54.46 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17.88 18.11 17.88 17.95 1,317,908 +0.09(+0.48%)
May 27, 2016 17.49 17.87 17.87 17.87 1,234,401 +0.36(+2.06%)
May 26, 2016 17.62 17.76 17.32 17.50 1,078,411 -0.09(-0.54%)
May 25, 2016 17.50 17.76 17.50 17.60 1,331,248 +0.13(+0.76%)
May 24, 2016 17.60 17.69 17.30 17.47 2,762,754 +0.04(+0.22%)
May 23, 2016 17.25 17.63 17.21 17.43 1,155,600 +0.12(+0.71%)
May 20, 2016 17.50 17.63 17.26 17.31 1,115,927 -0.16(-0.92%)
May 19, 2016 17.59 17.74 17.23 17.47 1,316,146 -0.28(-1.55%)
May 18, 2016 17.54 17.86 17.50 17.74 1,405,299 +0.16(+0.92%)
May 17, 2016 17.84 17.93 17.45 17.58 1,338,664 -0.27(-1.49%)
May 16, 2016 18.03 18.17 17.80 17.85 1,311,630 -0.15(-0.84%)
May 13, 2016 18.02 18.21 17.89 18.00 1,385,489 -0.13(-0.73%)
May 12, 2016 18.34 18.44 17.82 18.13 1,278,110 -0.09(-0.47%)
May 11, 2016 18.48 18.55 18.16 18.22 1,210,135 -0.28(-1.49%)
May 10, 2016 18.14 18.53 18.05 18.49 1,002,337 +0.41(+2.26%)
May 09, 2016 17.85 18.16 17.70 18.08 1,743,611 +0.30(+1.71%)
May 06, 2016 17.81 17.94 17.54 17.78 1,694,058 -0.04(-0.21%)
May 05, 2016 17.77 17.91 17.59 17.82 1,129,375 +0.09(+0.48%)
May 04, 2016 17.61 17.87 17.61 17.73 1,120,472 +0.05(+0.27%)
May 03, 2016 18.05 18.18 17.61 17.69 1,961,250 -0.56(-3.07%)
May 02, 2016 17.87 18.30 17.67 18.25 2,714,268 +0.55(+3.11%)
Apr 29, 2016 18.14 18.19 17.53 17.69 2,442,302 -0.52(-2.87%)
Apr 28, 2016 18.42 18.72 18.10 18.22 3,723,692 -0.40(-2.14%)
Apr 27, 2016 19.13 19.53 18.49 18.62 4,552,594 -0.96(-4.90%)
Apr 26, 2016 19.27 19.69 19.05 19.57 2,548,669 +0.40(+2.08%)
Apr 25, 2016 19.05 19.74 19.00 19.18 2,565,368 +0.16(+0.85%)
Apr 22, 2016 19.66 19.72 18.60 19.01 3,088,525 -0.85(-4.30%)
Apr 21, 2016 19.78 19.96 19.50 19.87 1,725,115 -0.18(-0.90%)
Apr 20, 2016 20.06 20.34 19.79 20.05 2,075,034 +0.06(+0.28%)
Apr 19, 2016 20.04 20.20 19.82 19.99 948,620 +0.07(+0.33%)
Apr 18, 2016 19.96 20.09 19.77 19.93 1,147,532 -0.10(-0.52%)
Apr 15, 2016 19.96 20.11 19.86 20.03 737,126 +0.05(+0.24%)
Apr 14, 2016 20.31 20.31 19.77 19.98 1,065,595 -0.28(-1.41%)
Apr 13, 2016 20.28 20.33 20.10 20.27 1,184,820 +0.12(+0.61%)
Apr 12, 2016 19.75 20.16 19.61 20.14 751,990 +0.46(+2.31%)
Apr 11, 2016 20.23 20.30 19.69 19.69 805,762 -0.44(-2.17%)
Apr 08, 2016 20.07 20.23 19.87 20.12 958,849 +0.28(+1.39%)
Apr 07, 2016 19.71 20.07 19.71 19.85 1,237,926 +0.04(+0.19%)
Apr 06, 2016 19.65 19.82 19.38 19.81 849,002 +0.12(+0.63%)
Apr 05, 2016 19.61 19.88 19.56 19.69 769,385 -0.09(-0.48%)
Apr 04, 2016 19.79 19.93 19.57 19.78 777,693 -0.03(-0.14%)
Apr 01, 2016 19.42 19.93 19.34 19.81 1,419,137 +0.20(+1.02%)
Mar 31, 2016 19.64 19.91 19.55 19.61 954,457 -0.08(-0.39%)
Mar 30, 2016 19.85 20.17 19.54 19.69 1,510,543 +0.04(+0.19%)
Mar 29, 2016 18.75 19.70 18.72 19.65 1,110,040 +0.91(+4.86%)
Mar 28, 2016 18.80 18.91 18.51 18.74 861,974 -0.05(-0.25%)
Mar 24, 2016 18.39 18.79 18.79 18.79 928,698 +0.30(+1.64%)
Mar 23, 2016 18.71 18.78 18.40 18.48 1,016,675 -0.36(-1.91%)
Mar 22, 2016 18.25 18.94 18.22 18.84 2,031,913 +1.03(+5.75%)
Mar 21, 2016 18.03 18.04 17.66 17.82 1,000,681 -0.21(-1.16%)
Mar 18, 2016 18.23 18.48 17.96 18.03 1,334,102 -0.04(-0.21%)
Mar 17, 2016 18.07 18.18 17.81 18.06 1,169,036 -0.04(-0.21%)
Mar 16, 2016 17.28 18.18 17.22 18.10 1,435,347 +0.69(+3.98%)
Mar 15, 2016 17.73 17.75 17.24 17.41 1,348,800 -0.45(-2.50%)
Mar 14, 2016 17.71 18.06 17.61 17.86 1,608,064 +0.12(+0.70%)
Mar 11, 2016 17.07 17.79 17.07 17.73 1,817,471 +0.84(+5.00%)
Mar 10, 2016 17.00 17.40 16.71 16.89 1,321,449 -0.05(-0.28%)
Mar 09, 2016 16.45 16.94 16.35 16.94 1,171,484 +0.54(+3.30%)
Mar 08, 2016 16.48 16.58 16.11 16.39 1,979,583 -0.17(-1.03%)
Mar 07, 2016 16.86 17.04 16.31 16.57 1,643,066 -0.41(-2.40%)
Mar 04, 2016 17.13 17.18 16.81 16.97 1,023,481 -0.17(-1.00%)
Mar 03, 2016 17.09 17.16 16.89 17.14 1,106,472 +0.01(+0.06%)
Mar 02, 2016 17.10 17.25 16.89 17.13 1,182,259 +0.06(+0.33%)
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.