Skip to main content

Boyd Gaming Corp (NY: BYD )

54.33 -0.13 (-0.25%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 4.604 4.775 4.405 4.566 0 -0.13(-2.83%)
Jan 29, 2009 4.585 4.784 4.585 4.699 920,040 -0.06(-1.20%)
Jan 28, 2009 4.984 5.164 4.651 4.756 1,884,530 +0.00(+0.00%)
Jan 27, 2009 4.851 5.078 4.613 4.756 959,495 -0.05(-0.99%)
Jan 26, 2009 4.642 5.088 4.642 4.803 1,014,003 +0.19(+4.12%)
Jan 23, 2009 4.262 4.946 4.224 4.613 1,219,093 +0.12(+2.75%)
Jan 22, 2009 4.120 4.832 4.120 4.490 1,423,741 +0.19(+4.42%)
Jan 21, 2009 4.186 4.300 3.958 4.300 1,046,036 +0.28(+7.09%)
Jan 20, 2009 4.395 4.509 3.949 4.015 1,083,319 -0.45(-10.00%)
Jan 16, 2009 4.367 4.480 4.253 4.461 0 +0.26(+6.09%)
Jan 15, 2009 4.291 4.357 3.901 4.205 1,840,945 -0.14(-3.28%)
Jan 14, 2009 4.575 4.585 4.262 4.348 1,083,371 -0.39(-8.22%)
Jan 13, 2009 4.813 5.012 4.566 4.737 884,936 -0.08(-1.58%)
Jan 12, 2009 5.145 5.240 4.651 4.813 883,989 -0.34(-6.63%)
Jan 09, 2009 5.363 5.373 5.078 5.154 663,662 -0.21(-3.89%)
Jan 08, 2009 5.354 5.382 5.022 5.363 915,778 -0.01(-0.18%)
Jan 07, 2009 5.838 5.838 5.183 5.373 1,219,771 -0.49(-8.41%)
Jan 06, 2009 5.553 5.952 5.458 5.866 2,163,462 +0.38(+6.92%)
Jan 05, 2009 4.680 5.487 4.680 5.487 2,857,365 +0.74(+15.60%)
Jan 02, 2009 4.480 4.889 4.395 4.746 0 +0.26(+5.71%)
Jan 01, 2009 4.452 4.604 4.291 4.490 0 +0.00(+0.00%)
Dec 31, 2008 4.452 4.604 4.291 4.490 1,801,833 +0.10(+2.38%)
Dec 30, 2008 4.167 4.386 4.063 4.386 746,531 +0.25(+5.96%)
Dec 29, 2008 4.357 4.376 4.044 4.139 833,885 -0.24(-5.42%)
Dec 26, 2008 4.205 4.386 4.120 4.376 0 +0.20(+4.77%)
Dec 24, 2008 4.091 4.281 4.091 4.177 322,026 -0.01(-0.23%)
Dec 23, 2008 4.367 4.442 4.053 4.186 1,039,142 -0.10(-2.43%)
Dec 22, 2008 4.746 4.832 4.129 4.291 1,281,308 -0.55(-11.37%)
Dec 19, 2008 4.794 5.078 4.518 4.841 1,280,907 +0.17(+3.66%)
Dec 18, 2008 4.699 5.078 4.499 4.670 1,848,378 +0.07(+1.44%)
Dec 17, 2008 4.148 4.670 4.091 4.604 1,591,198 +0.35(+8.26%)
Dec 16, 2008 3.949 4.253 3.882 4.253 1,241,108 +0.40(+10.34%)
Dec 15, 2008 3.996 4.338 3.778 3.854 1,188,258 +0.03(+0.74%)
Dec 12, 2008 3.683 3.968 3.683 3.825 0 -0.03(-0.74%)
Dec 11, 2008 4.025 4.139 3.759 3.854 1,040,998 -0.21(-5.14%)
Dec 10, 2008 4.120 4.234 3.816 4.063 856,607 -0.04(-0.93%)
Dec 09, 2008 4.234 4.461 4.044 4.101 1,464,195 -0.22(-5.06%)
Dec 08, 2008 4.272 4.433 4.044 4.319 1,631,784 +0.14(+3.41%)
Dec 05, 2008 3.911 4.186 3.750 4.177 0 +0.19(+4.76%)
Dec 04, 2008 4.262 4.319 3.911 3.987 1,719,674 -0.27(-6.25%)
Dec 03, 2008 4.034 4.272 3.825 4.253 2,296,174 +0.24(+5.91%)
Dec 02, 2008 3.825 4.015 3.484 4.015 1,507,493 +0.43(+11.90%)
Dec 01, 2008 4.243 4.243 3.560 3.588 1,287,312 -0.59(-14.09%)
Nov 28, 2008 4.129 4.367 4.101 4.177 801,114 +0.06(+1.38%)
Nov 26, 2008 3.598 4.272 3.579 4.120 2,218,016 +0.34(+9.05%)
Nov 25, 2008 3.759 3.778 3.436 3.778 1,480,452 +0.22(+6.13%)
Nov 24, 2008 3.189 3.645 3.133 3.560 1,862,496 +0.44(+13.98%)
Nov 21, 2008 3.057 3.313 2.667 3.123 2,726,134 +0.26(+8.94%)
Nov 20, 2008 3.265 3.313 2.848 2.867 2,041,327 -0.18(-5.92%)
Nov 19, 2008 3.721 3.759 3.028 3.047 2,211,366 -0.65(-17.69%)
Nov 18, 2008 3.835 3.835 3.512 3.702 1,330,082 +0.00(+0.00%)
Nov 17, 2008 3.949 4.129 3.702 3.702 1,095,133 -0.29(-7.36%)
Nov 14, 2008 4.177 4.386 3.816 3.996 0 -0.27(-6.24%)
Nov 13, 2008 3.816 4.262 3.693 4.262 2,658,946 +0.50(+13.38%)
Nov 12, 2008 4.110 4.291 3.674 3.759 1,676,697 -0.49(-11.61%)
Nov 11, 2008 4.509 4.556 4.082 4.253 1,402,775 -0.40(-8.57%)
Nov 10, 2008 5.145 5.221 4.632 4.651 1,100,550 -0.29(-5.95%)
Nov 07, 2008 5.202 5.411 4.794 4.946 0 -0.14(-2.80%)
Nov 06, 2008 5.439 5.752 4.993 5.088 2,123,703 -0.65(-11.41%)
Nov 05, 2008 6.303 6.426 5.696 5.743 1,246,061 -0.52(-8.33%)
Nov 04, 2008 6.360 6.730 6.018 6.265 1,934,671 +0.14(+2.33%)
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.