Skip to main content

Boyd Gaming Corp (NY: BYD )

53.75 -0.71 (-1.30%)
Official Closing Price Updated: 4:10 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 1,906,213 +0.05(+0.46%)
Sep 29, 2009 10.37 10.53 10.30 10.33 1,257,952 +0.00(+0.00%)
Sep 28, 2009 10.23 10.41 10.02 10.33 895,599 +0.14(+1.40%)
Sep 25, 2009 10.31 10.58 10.07 10.19 1,156,337 -0.21(-2.01%)
Sep 24, 2009 11.12 11.22 10.25 10.39 1,860,395 -0.71(-6.41%)
Sep 23, 2009 11.62 11.76 11.06 11.11 1,623,043 -0.44(-3.78%)
Sep 22, 2009 11.49 11.75 11.44 11.54 1,316,651 +0.17(+1.50%)
Sep 21, 2009 11.76 12.10 11.20 11.37 2,134,529 -0.60(-5.00%)
Sep 18, 2009 11.78 12.12 11.47 11.97 4,116,440 +0.70(+6.23%)
Sep 17, 2009 10.87 11.76 10.83 11.27 2,791,001 +0.56(+5.23%)
Sep 16, 2009 10.98 11.36 10.42 10.71 4,269,247 +0.01(+0.09%)
Sep 15, 2009 9.407 10.95 9.407 10.70 4,432,491 +1.26(+13.38%)
Sep 14, 2009 9.360 9.483 9.293 9.436 642,753 -0.05(-0.50%)
Sep 11, 2009 9.407 9.625 9.303 9.483 1,425,564 +0.17(+1.83%)
Sep 10, 2009 9.189 9.398 8.923 9.312 1,149,609 +0.15(+1.66%)
Sep 09, 2009 8.866 9.208 8.762 9.160 1,291,026 +0.31(+3.54%)
Sep 08, 2009 9.046 9.284 8.714 8.847 1,645,103 -0.49(-5.28%)
Sep 04, 2009 9.198 9.436 9.046 9.341 785,810 +0.15(+1.65%)
Sep 03, 2009 9.132 9.255 8.961 9.189 745,761 +0.13(+1.47%)
Sep 02, 2009 9.208 9.284 9.027 9.056 843,326 -0.16(-1.75%)
Sep 01, 2009 9.720 10.01 9.208 9.217 1,138,873 -0.54(-5.54%)
Aug 31, 2009 10.19 10.21 9.635 9.758 840,142 -0.57(-5.51%)
Aug 28, 2009 10.40 10.44 10.14 10.33 613,325 +0.08(+0.74%)
Aug 27, 2009 10.02 10.29 9.635 10.25 1,119,516 +0.14(+1.41%)
Aug 26, 2009 10.38 10.45 9.901 10.11 919,598 -0.25(-2.38%)
Aug 25, 2009 10.40 10.61 10.23 10.36 1,029,609 +0.03(+0.28%)
Aug 24, 2009 9.996 10.42 9.996 10.33 1,555,264 +0.40(+4.01%)
Aug 21, 2009 9.777 9.996 9.711 9.929 874,260 +0.22(+2.25%)
Aug 20, 2009 9.616 9.872 9.578 9.711 940,031 +0.13(+1.39%)
Aug 19, 2009 9.502 9.701 9.436 9.578 1,004,687 -0.12(-1.27%)
Aug 18, 2009 9.549 9.730 9.293 9.701 1,192,482 +0.36(+3.86%)
Aug 17, 2009 9.388 9.540 9.217 9.341 1,562,189 -0.40(-4.09%)
Aug 14, 2009 9.853 9.882 9.521 9.739 1,102,335 -0.14(-1.44%)
Aug 13, 2009 9.521 9.910 9.208 9.882 1,660,355 +0.47(+4.94%)
Aug 12, 2009 9.227 9.511 9.227 9.417 957,680 +0.24(+2.59%)
Aug 11, 2009 9.578 9.597 8.923 9.179 979,682 -0.42(-4.35%)
Aug 10, 2009 9.597 10.11 9.417 9.597 1,810,645 -0.11(-1.17%)
Aug 07, 2009 9.094 9.891 9.075 9.711 2,055,462 +0.86(+9.76%)
Aug 06, 2009 9.103 9.170 8.581 8.847 2,035,798 -0.31(-3.42%)
Aug 05, 2009 9.777 9.872 8.989 9.160 2,238,368 -0.33(-3.49%)
Aug 04, 2009 8.828 10.06 8.828 9.492 2,440,939 +0.54(+6.03%)
Aug 03, 2009 8.876 9.065 8.724 8.951 1,162,061 +0.23(+2.61%)
Jul 31, 2009 8.610 8.771 8.382 8.724 1,155,001 +0.04(+0.44%)
Jul 30, 2009 8.277 8.885 8.277 8.686 1,838,955 +0.59(+7.27%)
Jul 29, 2009 8.287 8.287 7.945 8.097 987,060 -0.32(-3.83%)
Jul 28, 2009 8.581 8.619 8.306 8.420 926,736 -0.19(-2.21%)
Jul 27, 2009 8.838 8.847 8.543 8.610 1,625,181 -0.03(-0.33%)
Jul 24, 2009 8.078 8.757 8.031 8.638 787 +0.32(+3.88%)
Jul 23, 2009 8.458 8.709 8.306 8.315 1,858,545 -0.12(-1.46%)
Jul 22, 2009 8.344 8.731 8.268 8.439 914,600 +0.03(+0.34%)
Jul 21, 2009 8.771 8.923 8.164 8.410 1,020,356 -0.24(-2.74%)
Jul 20, 2009 8.591 9.018 8.496 8.648 1,226,546 +0.13(+1.56%)
Jul 17, 2009 8.638 8.942 8.429 8.515 1,107,821 -0.09(-1.10%)
Jul 16, 2009 8.154 8.695 8.002 8.610 1,212,535 +0.23(+2.72%)
Jul 15, 2009 7.926 8.448 7.898 8.382 1,322,832 +0.58(+7.42%)
Jul 14, 2009 7.632 7.955 7.537 7.803 1,378,771 +0.07(+0.86%)
Jul 13, 2009 7.433 7.755 7.309 7.736 1,011,113 +0.25(+3.30%)
Jul 10, 2009 7.594 7.604 7.281 7.490 771,792 -0.12(-1.62%)
Jul 09, 2009 7.366 7.936 7.328 7.613 2,109,065 +0.29(+4.02%)
Jul 08, 2009 7.309 7.366 7.062 7.319 2,320,398 +0.06(+0.78%)
Jul 07, 2009 7.433 7.509 7.187 7.262 897,763 -0.17(-2.30%)
Jul 06, 2009 7.793 7.793 7.233 7.433 1,292,283 -0.43(-5.43%)
Jul 02, 2009 8.021 8.088 7.812 7.860 957,248 -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.