Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.37 10.68 9.996 10.38 1,906,143 +0.05(+0.46%)
Sep 29, 2009 10.37 10.53 10.30 10.33 1,257,905 +0.00(+0.00%)
Sep 28, 2009 10.23 10.41 10.02 10.33 895,566 +0.14(+1.40%)
Sep 25, 2009 10.31 10.58 10.07 10.19 1,156,294 -0.21(-2.01%)
Sep 24, 2009 11.12 11.22 10.25 10.39 1,860,326 -0.71(-6.41%)
Sep 23, 2009 11.62 11.76 11.06 11.11 1,622,983 -0.44(-3.78%)
Sep 22, 2009 11.49 11.75 11.44 11.54 1,316,602 +0.17(+1.50%)
Sep 21, 2009 11.76 12.10 11.20 11.37 2,134,450 -0.60(-5.00%)
Sep 18, 2009 11.78 12.12 11.47 11.97 4,116,287 +0.70(+6.23%)
Sep 17, 2009 10.87 11.76 10.83 11.27 2,790,897 +0.56(+5.23%)
Sep 16, 2009 10.98 11.36 10.42 10.71 4,269,089 +0.01(+0.09%)
Sep 15, 2009 9.407 10.95 9.407 10.70 4,432,327 +1.26(+13.38%)
Sep 14, 2009 9.360 9.483 9.294 9.436 642,729 -0.05(-0.50%)
Sep 11, 2009 9.407 9.626 9.303 9.483 1,425,511 +0.17(+1.83%)
Sep 10, 2009 9.189 9.398 8.923 9.312 1,149,567 +0.15(+1.66%)
Sep 09, 2009 8.866 9.208 8.762 9.161 1,290,978 +0.31(+3.54%)
Sep 08, 2009 9.047 9.284 8.714 8.847 1,645,042 -0.49(-5.28%)
Sep 04, 2009 9.199 9.436 9.047 9.341 785,781 +0.15(+1.65%)
Sep 03, 2009 9.132 9.256 8.961 9.189 745,734 +0.13(+1.47%)
Sep 02, 2009 9.208 9.284 9.028 9.056 843,294 -0.16(-1.75%)
Sep 01, 2009 9.721 10.02 9.208 9.218 1,138,831 -0.54(-5.54%)
Aug 31, 2009 10.19 10.21 9.635 9.759 840,111 -0.57(-5.51%)
Aug 28, 2009 10.40 10.44 10.14 10.33 613,303 +0.08(+0.74%)
Aug 27, 2009 10.02 10.29 9.635 10.25 1,119,475 +0.14(+1.41%)
Aug 26, 2009 10.38 10.45 9.901 10.11 919,564 -0.25(-2.38%)
Aug 25, 2009 10.40 10.61 10.23 10.36 1,029,571 +0.03(+0.28%)
Aug 24, 2009 9.996 10.42 9.996 10.33 1,555,206 +0.40(+4.01%)
Aug 21, 2009 9.778 9.996 9.711 9.930 874,227 +0.22(+2.25%)
Aug 20, 2009 9.616 9.873 9.578 9.711 939,997 +0.13(+1.39%)
Aug 19, 2009 9.502 9.702 9.436 9.578 1,004,649 -0.12(-1.27%)
Aug 18, 2009 9.550 9.730 9.294 9.702 1,192,438 +0.36(+3.86%)
Aug 17, 2009 9.388 9.540 9.218 9.341 1,562,132 -0.40(-4.09%)
Aug 14, 2009 9.854 9.882 9.521 9.740 1,102,294 -0.14(-1.44%)
Aug 13, 2009 9.521 9.911 9.208 9.882 1,660,294 +0.47(+4.94%)
Aug 12, 2009 9.227 9.512 9.227 9.417 957,645 +0.24(+2.59%)
Aug 11, 2009 9.578 9.597 8.923 9.180 979,645 -0.42(-4.35%)
Aug 10, 2009 9.597 10.11 9.417 9.597 1,810,578 -0.11(-1.17%)
Aug 07, 2009 9.094 9.892 9.075 9.711 2,055,386 +0.86(+9.76%)
Aug 06, 2009 9.104 9.170 8.582 8.847 2,035,722 -0.31(-3.42%)
Aug 05, 2009 9.778 9.873 8.990 9.161 2,238,285 -0.33(-3.49%)
Aug 04, 2009 8.828 10.06 8.828 9.492 2,440,849 +0.54(+6.03%)
Aug 03, 2009 8.876 9.066 8.724 8.952 1,162,018 +0.23(+2.61%)
Jul 31, 2009 8.610 8.771 8.382 8.724 1,154,958 +0.04(+0.44%)
Jul 30, 2009 8.278 8.885 8.278 8.686 1,838,887 +0.59(+7.27%)
Jul 29, 2009 8.287 8.287 7.946 8.097 987,024 -0.32(-3.83%)
Jul 28, 2009 8.582 8.620 8.306 8.420 926,701 -0.19(-2.20%)
Jul 27, 2009 8.838 8.847 8.544 8.610 1,625,121 -0.03(-0.33%)
Jul 24, 2009 8.078 8.757 8.031 8.639 787 +0.32(+3.88%)
Jul 23, 2009 8.458 8.710 8.306 8.316 1,858,477 -0.12(-1.46%)
Jul 22, 2009 8.344 8.732 8.268 8.439 914,566 +0.03(+0.34%)
Jul 21, 2009 8.771 8.923 8.164 8.411 1,020,318 -0.24(-2.74%)
Jul 20, 2009 8.591 9.018 8.496 8.648 1,226,500 +0.13(+1.56%)
Jul 17, 2009 8.639 8.942 8.430 8.515 1,107,780 -0.09(-1.10%)
Jul 16, 2009 8.154 8.695 8.002 8.610 1,212,490 +0.23(+2.72%)
Jul 15, 2009 7.927 8.449 7.898 8.382 1,322,783 +0.58(+7.42%)
Jul 14, 2009 7.632 7.955 7.537 7.803 1,378,720 +0.07(+0.86%)
Jul 13, 2009 7.433 7.756 7.309 7.737 1,011,075 +0.25(+3.30%)
Jul 10, 2009 7.594 7.604 7.281 7.490 771,764 -0.12(-1.62%)
Jul 09, 2009 7.366 7.936 7.328 7.613 2,108,987 +0.29(+4.02%)
Jul 08, 2009 7.309 7.366 7.063 7.319 2,320,312 +0.06(+0.78%)
Jul 07, 2009 7.433 7.509 7.187 7.262 897,730 -0.17(-2.30%)
Jul 06, 2009 7.794 7.794 7.234 7.433 1,292,235 -0.43(-5.43%)
Jul 02, 2009 8.021 8.088 7.813 7.860 957,213 -0.32(-3.94%)
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.