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 (%)
Feb 27, 2015 13.49 13.58 12.87 13.11 1,597,899 -0.41(-3.02%)
Feb 26, 2015 13.30 13.56 13.23 13.52 939,098 +0.17(+1.28%)
Feb 25, 2015 12.96 13.42 12.87 13.35 901,305 +0.29(+2.25%)
Feb 24, 2015 13.13 13.19 12.88 13.05 1,041,960 -0.23(-1.72%)
Feb 23, 2015 13.67 13.69 13.19 13.28 1,191,648 -0.45(-3.25%)
Feb 20, 2015 13.68 13.73 13.44 13.73 1,157,342 -0.01(-0.07%)
Feb 19, 2015 13.89 13.97 13.72 13.74 1,520,410 -0.14(-1.03%)
Feb 18, 2015 13.69 13.95 13.63 13.88 1,504,547 +0.20(+1.46%)
Feb 17, 2015 13.61 13.77 13.51 13.68 1,478,843 +0.05(+0.35%)
Feb 13, 2015 13.88 13.63 13.63 13.63 4,341,845 -0.22(-1.58%)
Feb 12, 2015 13.35 14.05 13.31 13.85 3,422,656 +0.58(+4.36%)
Feb 11, 2015 13.29 13.43 13.10 13.27 758,840 -0.01(-0.07%)
Feb 10, 2015 13.12 13.32 13.01 13.28 1,362,658 +0.30(+2.34%)
Feb 09, 2015 12.85 13.12 12.81 12.98 1,595,272 +0.05(+0.37%)
Feb 06, 2015 13.09 13.17 12.91 12.93 1,055,236 -0.13(-1.02%)
Feb 05, 2015 12.98 13.09 12.90 13.06 670,306 +0.12(+0.95%)
Feb 04, 2015 12.91 13.19 12.91 12.94 1,042,310 -0.07(-0.51%)
Feb 03, 2015 12.52 13.04 12.46 13.00 1,634,224 +0.55(+4.42%)
Feb 02, 2015 12.42 12.49 12.13 12.45 814,718 +0.06(+0.46%)
Jan 30, 2015 12.60 12.74 12.39 12.40 1,041,105 -0.35(-2.75%)
Jan 29, 2015 12.64 12.85 12.43 12.75 1,895,194 +0.18(+1.43%)
Jan 28, 2015 13.14 13.14 12.56 12.57 2,088,747 -0.47(-3.64%)
Jan 27, 2015 13.00 13.23 12.93 13.04 1,320,324 -0.19(-1.44%)
Jan 26, 2015 12.86 13.24 12.82 13.23 1,797,658 +0.41(+3.18%)
Jan 23, 2015 12.75 12.95 12.64 12.82 1,846,544 +0.10(+0.82%)
Jan 22, 2015 12.69 12.76 12.45 12.72 2,842,759 +0.15(+1.21%)
Jan 21, 2015 12.34 12.64 12.32 12.57 1,339,262 +0.23(+1.85%)
Jan 20, 2015 12.64 12.67 12.16 12.34 1,839,283 -0.23(-1.81%)
Jan 16, 2015 12.27 12.59 12.13 12.57 3,333,367 +0.27(+2.16%)
Jan 15, 2015 12.33 12.42 12.06 12.30 5,357,418 +0.06(+0.47%)
Jan 14, 2015 11.73 12.26 11.69 12.25 2,580,013 +0.30(+2.54%)
Jan 13, 2015 11.64 11.96 11.61 11.94 2,221,404 +0.14(+1.21%)
Jan 12, 2015 12.03 12.06 11.74 11.80 1,454,763 -0.25(-2.05%)
Jan 09, 2015 12.23 12.28 11.97 12.05 1,279,135 -0.14(-1.17%)
Jan 08, 2015 11.98 12.58 11.98 12.19 2,994,362 +0.31(+2.64%)
Jan 07, 2015 11.69 11.89 11.60 11.88 1,088,786 +0.33(+2.88%)
Jan 06, 2015 11.70 11.81 11.21 11.54 1,559,384 -0.18(-1.54%)
Jan 05, 2015 11.80 11.88 11.52 11.72 1,024,883 -0.15(-1.28%)
Jan 02, 2015 12.23 12.25 11.56 11.88 1,426,891 -0.26(-2.11%)
Dec 31, 2014 12.27 12.13 12.13 12.13 1,184,513 -0.04(-0.31%)
Dec 30, 2014 11.47 12.40 11.47 12.17 2,385,427 +0.64(+5.51%)
Dec 29, 2014 11.75 11.80 11.51 11.53 814,442 -0.25(-2.10%)
Dec 26, 2014 11.69 11.84 11.67 11.78 534,420 +0.12(+1.06%)
Dec 24, 2014 11.57 11.66 11.66 11.66 538,740 +0.13(+1.15%)
Dec 23, 2014 11.34 11.56 11.30 11.52 734,292 +0.24(+2.10%)
Dec 22, 2014 11.10 11.32 11.10 11.29 806,591 +0.19(+1.71%)
Dec 19, 2014 10.85 11.14 10.80 11.10 1,350,867 +0.27(+2.45%)
Dec 18, 2014 10.62 10.90 10.56 10.83 1,069,023 +0.37(+3.54%)
Dec 17, 2014 10.26 10.51 9.972 10.46 1,373,747 +0.26(+2.51%)
Dec 16, 2014 10.59 10.59 10.12 10.20 1,543,416 -0.45(-4.19%)
Dec 15, 2014 10.80 11.05 10.59 10.65 974,067 -0.05(-0.44%)
Dec 12, 2014 10.77 10.90 10.65 10.70 1,083,663 -0.24(-2.17%)
Dec 11, 2014 11.05 11.14 10.89 10.94 811,993 -0.05(-0.43%)
Dec 10, 2014 11.41 11.49 10.94 10.98 1,309,604 -0.49(-4.30%)
Dec 09, 2014 11.42 11.55 11.19 11.48 1,381,153 -0.09(-0.74%)
Dec 08, 2014 11.80 11.93 11.50 11.56 911,573 -0.29(-2.48%)
Dec 05, 2014 11.85 11.98 11.83 11.86 1,398,438 +0.11(+0.97%)
Dec 04, 2014 11.87 11.87 11.67 11.74 1,035,793 -0.11(-0.96%)
Dec 03, 2014 11.82 12.04 11.75 11.86 1,422,712 -0.04(-0.32%)
Dec 02, 2014 11.75 12.06 11.72 11.89 977,224 +0.14(+1.21%)
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.