Skip to main content

Boyd Gaming Corp (NY: BYD )

53.67 -0.68 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 42.34 43.39 42.24 42.72 1,039,662 +0.70(+1.67%)
May 30, 2006 43.14 43.19 41.53 42.01 1,141,426 -1.32(-3.05%)
May 26, 2006 43.24 43.84 42.67 43.33 1,028,389 +0.18(+0.42%)
May 25, 2006 42.65 43.18 42.19 43.15 771,345 +0.79(+1.86%)
May 24, 2006 42.65 42.87 41.91 42.37 1,262,469 -0.23(-0.53%)
May 23, 2006 44.21 44.70 42.59 42.59 938,318 -1.28(-2.92%)
May 22, 2006 44.28 44.28 42.77 43.87 682,011 -0.69(-1.55%)
May 19, 2006 43.98 44.94 43.49 44.57 1,046,720 +0.95(+2.18%)
May 18, 2006 44.72 45.10 43.36 43.62 632,077 -0.95(-2.13%)
May 17, 2006 44.95 45.09 44.17 44.57 814,221 -0.91(-2.00%)
May 16, 2006 46.08 46.25 45.17 45.48 929,785 -0.43(-0.93%)
May 15, 2006 46.58 46.99 45.51 45.91 906,188 -0.89(-1.91%)
May 12, 2006 47.37 47.37 46.08 46.80 1,192,203 -0.80(-1.68%)
May 11, 2006 47.90 48.03 46.99 47.60 943,480 -0.48(-1.01%)
May 10, 2006 46.99 49.06 46.62 48.08 1,972,186 +0.78(+1.65%)
May 09, 2006 47.27 47.75 47.13 47.30 566,868 -0.14(-0.30%)
May 08, 2006 46.89 47.79 46.89 47.44 706,557 +0.53(+1.13%)
May 05, 2006 47.23 47.31 46.42 46.91 651,987 -0.05(-0.10%)
May 04, 2006 46.50 47.03 46.06 46.96 929,996 +0.28(+0.61%)
May 03, 2006 46.80 46.88 46.30 46.67 761,864 -0.26(-0.55%)
May 02, 2006 47.23 47.37 46.70 46.93 829,180 +0.25(+0.53%)
May 01, 2006 47.37 47.86 46.51 46.68 1,185,566 -0.61(-1.28%)
Apr 28, 2006 47.92 48.03 47.07 47.29 959,598 -0.47(-0.99%)
Apr 27, 2006 47.51 48.16 46.99 47.77 1,208,742 -0.03(-0.06%)
Apr 26, 2006 48.41 48.79 47.48 47.79 3,949,009 -2.34(-4.66%)
Apr 25, 2006 51.92 51.94 50.12 50.13 1,844,191 -1.14(-2.22%)
Apr 24, 2006 50.81 51.34 49.94 51.27 1,360,652 +0.46(+0.90%)
Apr 21, 2006 50.55 51.03 50.22 50.81 1,147,115 +0.22(+0.43%)
Apr 20, 2006 49.55 50.73 49.42 50.60 1,181,036 +1.04(+2.11%)
Apr 19, 2006 48.89 49.83 48.89 49.55 1,337,581 +0.66(+1.36%)
Apr 18, 2006 48.03 49.20 47.94 48.89 956,122 +0.93(+1.94%)
Apr 17, 2006 47.75 48.51 47.45 47.96 548,959 +0.31(+0.66%)
Apr 13, 2006 47.54 47.98 47.00 47.64 277,481 +0.10(+0.22%)
Apr 12, 2006 47.16 47.74 47.13 47.54 424,545 +0.32(+0.68%)
Apr 11, 2006 47.26 48.19 46.78 47.22 629,970 -0.13(-0.28%)
Apr 10, 2006 48.06 48.30 47.10 47.35 838,872 -0.90(-1.87%)
Apr 07, 2006 49.70 49.84 47.98 48.25 735,632 -1.29(-2.61%)
Apr 06, 2006 48.03 49.58 48.03 49.54 1,096,022 +1.82(+3.82%)
Apr 05, 2006 47.46 48.55 47.37 47.72 926,098 +0.08(+0.16%)
Apr 04, 2006 48.13 48.39 47.22 47.64 966,341 -0.39(-0.81%)
Apr 03, 2006 47.65 49.35 47.43 48.03 1,737,370 +0.63(+1.32%)
Mar 31, 2006 47.46 48.15 47.27 47.41 1,162,074 -0.22(-0.46%)
Mar 30, 2006 46.89 47.65 46.62 47.62 1,256,675 +0.92(+1.97%)
Mar 29, 2006 45.99 46.96 45.99 46.70 882,801 +0.77(+1.67%)
Mar 28, 2006 44.28 46.44 44.09 45.93 1,896,653 +1.65(+3.73%)
Mar 27, 2006 43.83 44.34 43.39 44.28 402,527 +0.36(+0.82%)
Mar 24, 2006 44.07 44.41 43.75 43.92 528,206 -0.23(-0.52%)
Mar 23, 2006 44.38 44.40 43.58 44.15 454,885 -0.35(-0.79%)
Mar 22, 2006 43.76 44.61 43.60 44.50 586,462 +0.53(+1.21%)
Mar 21, 2006 44.09 44.79 43.75 43.97 604,266 -0.17(-0.39%)
Mar 20, 2006 44.33 44.80 44.08 44.14 1,094,547 -0.24(-0.53%)
Mar 17, 2006 44.14 44.51 43.88 44.38 869,317 +0.07(+0.15%)
Mar 16, 2006 44.51 44.56 44.13 44.31 863,839 -0.11(-0.26%)
Mar 15, 2006 43.84 44.51 43.83 44.42 839,188 +0.52(+1.19%)
Mar 14, 2006 43.49 44.10 43.35 43.90 996,680 +0.43(+0.98%)
Mar 13, 2006 42.91 43.79 42.91 43.48 1,266,577 +0.68(+1.60%)
Mar 10, 2006 42.19 42.96 42.10 42.79 1,096,970 +0.53(+1.26%)
Mar 09, 2006 41.34 42.65 41.26 42.26 1,489,174 +1.21(+2.96%)
Mar 08, 2006 40.75 41.16 40.66 41.05 681,906 +0.23(+0.56%)
Mar 07, 2006 40.63 41.03 40.63 40.82 546,641 +0.14(+0.35%)
Mar 06, 2006 40.39 41.09 40.37 40.68 690,860 +0.28(+0.71%)
Mar 03, 2006 40.57 41.06 40.34 40.39 337,740 -0.20(-0.49%)
Mar 02, 2006 41.53 41.58 40.34 40.59 940,109 -1.13(-2.71%)
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.